Skip to main content

WT Offshore (NY: WTI )

3.040 +0.060 (+2.01%)
Streaming Delayed Price Updated: 10:11 AM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 3.020 3.045 2.960 2.980 2,078,606 -0.04(-1.32%)
Feb 27, 2024 2.950 3.060 2.930 3.020 3,192,464 +0.08(+2.72%)
Feb 26, 2024 2.950 2.980 2.890 2.940 2,010,921 -0.02(-0.68%)
Feb 23, 2024 2.950 2.980 2.900 2.960 1,719,926 -0.05(-1.66%)
Feb 22, 2024 3.050 3.070 2.990 3.010 2,772,856 -0.07(-2.27%)
Feb 21, 2024 3.100 3.159 3.040 3.080 2,638,949 +0.00(+0.00%)
Feb 20, 2024 3.100 3.160 3.030 3.080 3,471,941 -0.04(-1.28%)
Feb 16, 2024 3.120 3.165 3.050 3.120 2,166,452 -0.02(-0.64%)
Feb 15, 2024 2.950 3.160 2.943 3.140 2,554,972 +0.21(+7.17%)
Feb 14, 2024 2.900 2.960 2.870 2.930 1,978,296 +0.06(+2.09%)
Feb 13, 2024 2.960 2.990 2.860 2.870 2,437,599 -0.11(-3.69%)
Feb 12, 2024 2.860 3.025 2.860 2.980 2,050,521 +0.12(+4.20%)
Feb 09, 2024 2.840 2.910 2.830 2.860 2,316,911 -0.01(-0.35%)
Feb 08, 2024 2.780 2.897 2.755 2.870 2,285,650 +0.07(+2.50%)
Feb 07, 2024 2.830 2.860 2.730 2.800 1,923,143 +0.00(+0.00%)
Feb 06, 2024 2.770 2.860 2.750 2.800 2,380,995 +0.04(+1.45%)
Feb 05, 2024 2.770 2.820 2.710 2.760 2,739,398 -0.03(-1.08%)
Feb 02, 2024 2.930 2.930 2.790 2.790 2,677,563 -0.13(-4.45%)
Feb 01, 2024 3.080 3.160 2.910 2.920 2,959,909 -0.12(-3.95%)
Jan 31, 2024 3.250 3.250 3.040 3.040 2,276,982 -0.21(-6.46%)
Jan 30, 2024 3.190 3.260 3.130 3.250 2,112,030 +0.01(+0.31%)
Jan 29, 2024 3.250 3.250 3.150 3.240 2,410,954 -0.02(-0.61%)
Jan 26, 2024 3.170 3.275 3.165 3.260 2,776,870 +0.08(+2.52%)
Jan 25, 2024 3.130 3.190 3.020 3.180 3,825,087 +0.11(+3.58%)
Jan 24, 2024 2.970 3.080 2.910 3.070 3,269,301 +0.16(+5.50%)
Jan 23, 2024 2.850 3.000 2.840 2.910 3,112,699 +0.08(+2.83%)
Jan 22, 2024 2.670 2.850 2.650 2.830 3,286,259 +0.21(+8.02%)
Jan 19, 2024 2.600 2.625 2.550 2.620 1,882,519 +0.03(+1.16%)
Jan 18, 2024 2.630 2.645 2.555 2.590 2,689,464 -0.01(-0.38%)
Jan 17, 2024 2.720 2.740 2.600 2.600 4,976,331 -0.16(-5.80%)
Jan 16, 2024 2.980 2.980 2.750 2.760 4,169,915 -0.19(-6.44%)
Jan 12, 2024 3.020 3.060 2.880 2.950 2,040,260 +0.03(+1.03%)
Jan 11, 2024 2.930 2.959 2.880 2.920 1,813,895 +0.01(+0.34%)
Jan 10, 2024 2.990 2.990 2.890 2.910 2,402,536 -0.05(-1.69%)
Jan 09, 2024 3.080 3.095 2.960 2.960 2,299,500 -0.12(-3.90%)
Jan 08, 2024 3.100 3.110 3.040 3.080 2,288,625 -0.10(-3.14%)
Jan 05, 2024 3.170 3.200 3.130 3.180 2,268,569 +0.05(+1.60%)
Jan 04, 2024 3.320 3.340 3.130 3.130 2,743,342 -0.18(-5.44%)
Jan 03, 2024 3.260 3.340 3.200 3.310 1,890,859 +0.07(+2.16%)
Jan 02, 2024 3.300 3.360 3.230 3.240 2,262,068 -0.02(-0.61%)
Dec 29, 2023 3.340 3.340 3.230 3.260 2,068,214 -0.07(-2.10%)
Dec 28, 2023 3.370 3.385 3.310 3.330 1,607,982 -0.06(-1.77%)
Dec 27, 2023 3.420 3.440 3.360 3.390 1,676,498 -0.02(-0.59%)
Dec 26, 2023 3.360 3.420 3.320 3.410 2,048,017 +0.10(+3.02%)
Dec 22, 2023 3.350 3.380 3.290 3.310 2,101,478 +0.00(+0.00%)
Dec 21, 2023 3.210 3.320 3.210 3.310 1,892,221 +0.10(+3.12%)
Dec 20, 2023 3.280 3.310 3.190 3.210 2,173,826 -0.06(-1.83%)
Dec 19, 2023 3.250 3.281 3.180 3.270 2,321,540 +0.02(+0.62%)
Dec 18, 2023 3.330 3.410 3.240 3.250 2,866,097 -0.01(-0.31%)
Dec 15, 2023 3.320 3.350 3.190 3.260 7,151,589 -0.05(-1.51%)
Dec 14, 2023 3.170 3.330 3.170 3.310 3,721,002 +0.21(+6.77%)
Dec 13, 2023 2.950 3.110 2.900 3.100 5,353,945 +0.16(+5.44%)
Dec 12, 2023 3.020 3.045 2.855 2.940 4,446,226 -0.13(-4.23%)
Dec 11, 2023 3.180 3.210 3.050 3.070 3,169,213 -0.12(-3.76%)
Dec 08, 2023 3.200 3.250 3.150 3.190 2,525,705 +0.02(+0.63%)
Dec 07, 2023 3.300 3.340 3.159 3.170 3,823,766 -0.09(-2.76%)
Dec 06, 2023 3.140 3.300 3.130 3.260 3,807,624 +0.05(+1.56%)
Dec 05, 2023 3.300 3.310 3.200 3.210 3,425,175 -0.07(-2.13%)
Dec 04, 2023 3.310 3.365 3.250 3.280 2,118,056 -0.03(-0.91%)
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.