Skip to main content

WT Offshore (NY: WTI )

2.660 +0.110 (+4.31%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.357 3.386 3.233 3.267 2,401,884 -0.15(-4.36%)
Apr 29, 2021 3.436 3.476 3.297 3.416 3,275,030 +0.09(+2.69%)
Apr 28, 2021 3.158 3.386 3.148 3.327 3,227,186 +0.20(+6.35%)
Apr 27, 2021 3.188 3.218 3.059 3.128 1,537,129 -0.02(-0.63%)
Apr 26, 2021 3.009 3.178 3.009 3.148 2,129,266 +0.13(+4.28%)
Apr 23, 2021 3.049 3.098 2.994 3.019 1,328,875 -0.04(-1.30%)
Apr 22, 2021 3.089 3.108 2.989 3.059 2,258,722 -0.04(-1.28%)
Apr 21, 2021 2.959 3.098 2.920 3.098 2,495,400 +0.08(+2.63%)
Apr 20, 2021 3.188 3.188 2.949 3.019 3,099,772 -0.17(-5.30%)
Apr 19, 2021 3.128 3.257 3.118 3.188 2,196,547 +0.02(+0.63%)
Apr 16, 2021 3.297 3.297 3.118 3.168 2,512,146 -0.10(-3.04%)
Apr 15, 2021 3.476 3.476 3.208 3.267 3,467,995 -0.17(-4.91%)
Apr 14, 2021 3.317 3.535 3.307 3.436 3,506,653 +0.17(+5.17%)
Apr 13, 2021 3.347 3.386 3.257 3.267 1,963,422 -0.10(-2.95%)
Apr 12, 2021 3.446 3.491 3.317 3.367 2,625,672 -0.06(-1.74%)
Apr 09, 2021 3.486 3.550 3.406 3.426 1,934,860 -0.12(-3.36%)
Apr 08, 2021 3.565 3.565 3.426 3.545 2,133,161 -0.03(-0.83%)
Apr 07, 2021 3.575 3.625 3.516 3.575 2,057,571 +0.04(+1.12%)
Apr 06, 2021 3.595 3.704 3.486 3.535 3,458,743 -0.01(-0.28%)
Apr 05, 2021 3.754 3.754 3.496 3.545 3,197,659 -0.23(-6.05%)
Apr 01, 2021 3.605 3.804 3.575 3.774 3,927,116 +0.21(+5.85%)
Mar 31, 2021 3.575 3.635 3.516 3.565 1,995,653 -0.04(-1.10%)
Mar 30, 2021 3.545 3.645 3.436 3.605 2,180,522 +0.00(+0.00%)
Mar 29, 2021 3.714 3.774 3.545 3.605 2,960,602 -0.18(-4.72%)
Mar 26, 2021 3.724 3.833 3.655 3.784 3,562,599 +0.19(+5.25%)
Mar 25, 2021 3.555 3.625 3.386 3.595 2,630,802 -0.03(-0.82%)
Mar 24, 2021 3.595 3.804 3.595 3.625 3,397,986 +0.07(+1.96%)
Mar 23, 2021 3.605 3.694 3.525 3.555 3,054,882 -0.19(-5.04%)
Mar 22, 2021 3.903 3.913 3.684 3.744 3,326,560 -0.16(-4.07%)
Mar 19, 2021 3.714 3.938 3.635 3.903 3,677,593 +0.27(+7.38%)
Mar 18, 2021 3.933 3.962 3.585 3.635 5,210,754 -0.37(-9.18%)
Mar 17, 2021 4.052 4.101 3.913 4.002 3,083,545 -0.03(-0.74%)
Mar 16, 2021 4.111 4.211 3.982 4.032 3,573,126 -0.21(-4.92%)
Mar 15, 2021 4.151 4.300 4.032 4.241 3,058,302 +0.11(+2.64%)
Mar 12, 2021 4.161 4.280 4.082 4.131 2,707,797 -0.04(-0.95%)
Mar 11, 2021 4.092 4.250 3.953 4.171 3,661,598 +0.15(+3.70%)
Mar 10, 2021 3.863 4.101 3.833 4.022 5,845,647 +0.25(+6.58%)
Mar 09, 2021 4.111 4.171 3.684 3.774 7,433,319 -0.47(-11.01%)
Mar 08, 2021 4.568 4.668 4.042 4.241 8,963,177 -0.31(-6.77%)
Mar 05, 2021 4.042 4.965 3.972 4.548 40,710,804 +0.78(+20.84%)
Mar 04, 2021 3.426 4.012 3.416 3.764 15,026,932 +0.37(+10.82%)
Mar 03, 2021 3.218 3.476 3.218 3.396 3,776,671 +0.20(+6.21%)
Mar 02, 2021 3.287 3.357 3.168 3.198 2,026,770 -0.08(-2.42%)
Mar 01, 2021 3.357 3.386 3.218 3.277 2,220,100 +0.01(+0.30%)
Feb 26, 2021 3.257 3.317 3.039 3.267 4,066,378 -0.03(-0.90%)
Feb 25, 2021 3.307 3.416 3.257 3.297 3,702,586 +0.04(+1.22%)
Feb 24, 2021 3.079 3.297 3.059 3.257 4,269,483 +0.21(+6.84%)
Feb 23, 2021 3.019 3.108 2.810 3.049 3,969,902 +0.08(+2.68%)
Feb 22, 2021 2.949 3.118 2.930 2.969 5,433,156 +0.07(+2.40%)
Feb 19, 2021 2.870 2.920 2.850 2.900 2,244,800 +0.03(+1.04%)
Feb 18, 2021 2.979 2.999 2.860 2.870 2,520,613 -0.11(-3.67%)
Feb 17, 2021 2.999 3.079 2.930 2.979 2,495,134 -0.02(-0.66%)
Feb 16, 2021 2.959 3.049 2.930 2.999 4,161,303 +0.14(+4.86%)
Feb 12, 2021 2.741 2.870 2.731 2.860 2,176,428 +0.06(+2.13%)
Feb 11, 2021 2.880 2.920 2.721 2.801 3,052,452 -0.11(-3.75%)
Feb 10, 2021 2.860 2.940 2.801 2.910 3,455,992 +0.06(+2.09%)
Feb 09, 2021 2.959 2.959 2.801 2.850 3,554,294 -0.09(-3.04%)
Feb 08, 2021 2.850 3.108 2.820 2.940 6,845,200 +0.14(+4.96%)
Feb 05, 2021 2.701 2.810 2.612 2.801 4,760,370 +0.15(+5.62%)
Feb 04, 2021 2.671 2.701 2.513 2.652 3,260,632 +0.05(+1.91%)
Feb 03, 2021 2.503 2.642 2.483 2.602 4,431,831 +0.14(+5.65%)
Feb 02, 2021 2.542 2.622 2.463 2.463 2,768,906 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.