Skip to main content

WT Offshore (NY: WTI )

2.255 -0.065 (-2.80%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 2.370 2.370 2.320 2.320 962,406 -0.06(-2.52%)
May 20, 2024 2.340 2.390 2.340 2.380 1,087,744 +0.03(+1.28%)
May 17, 2024 2.310 2.350 2.280 2.350 1,346,235 +0.04(+1.73%)
May 16, 2024 2.340 2.340 2.270 2.310 1,297,404 -0.02(-0.86%)
May 15, 2024 2.420 2.430 2.310 2.330 1,948,096 -0.07(-2.92%)
May 14, 2024 2.420 2.480 2.390 2.400 1,440,740 +0.01(+0.42%)
May 13, 2024 2.380 2.455 2.360 2.390 1,868,800 +0.06(+2.58%)
May 10, 2024 2.400 2.435 2.290 2.330 1,566,611 -0.05(-2.10%)
May 09, 2024 2.340 2.390 2.330 2.380 808,286 +0.05(+2.15%)
May 08, 2024 2.330 2.370 2.300 2.330 1,485,858 -0.01(-0.43%)
May 07, 2024 2.420 2.420 2.340 2.340 1,456,182 -0.06(-2.50%)
May 06, 2024 2.370 2.450 2.360 2.400 2,482,913 +0.07(+3.00%)
May 03, 2024 2.300 2.350 2.270 2.330 1,826,096 +0.05(+2.19%)
May 02, 2024 2.310 2.362 2.250 2.280 2,075,959 +0.05(+2.24%)
May 01, 2024 2.260 2.270 2.190 2.230 2,087,850 -0.02(-0.89%)
Apr 30, 2024 2.380 2.380 2.250 2.250 1,863,889 -0.13(-5.46%)
Apr 29, 2024 2.350 2.400 2.330 2.380 1,351,725 +0.03(+1.28%)
Apr 26, 2024 2.320 2.370 2.310 2.350 928,544 +0.02(+0.86%)
Apr 25, 2024 2.350 2.385 2.300 2.330 2,452,293 -0.04(-1.69%)
Apr 24, 2024 2.400 2.405 2.350 2.370 1,237,126 -0.03(-1.25%)
Apr 23, 2024 2.380 2.440 2.350 2.400 1,802,397 +0.03(+1.27%)
Apr 22, 2024 2.400 2.410 2.320 2.370 1,557,556 -0.04(-1.66%)
Apr 19, 2024 2.390 2.440 2.370 2.410 1,509,397 +0.03(+1.26%)
Apr 18, 2024 2.420 2.478 2.365 2.380 2,449,814 -0.03(-1.24%)
Apr 17, 2024 2.500 2.530 2.410 2.410 2,354,439 -0.09(-3.60%)
Apr 16, 2024 2.550 2.575 2.500 2.500 1,819,204 -0.07(-2.72%)
Apr 15, 2024 2.610 2.640 2.550 2.570 2,299,334 -0.03(-1.15%)
Apr 12, 2024 2.610 2.745 2.590 2.600 2,466,448 +0.02(+0.78%)
Apr 11, 2024 2.610 2.820 2.580 2.580 3,083,601 +0.00(+0.00%)
Apr 10, 2024 2.560 2.620 2.520 2.580 2,651,534 -0.01(-0.39%)
Apr 09, 2024 2.610 2.650 2.570 2.590 1,832,177 -0.04(-1.52%)
Apr 08, 2024 2.740 2.775 2.580 2.630 2,665,467 -0.11(-4.01%)
Apr 05, 2024 2.750 2.780 2.680 2.740 1,853,576 +0.00(+0.00%)
Apr 04, 2024 2.780 2.790 2.685 2.740 2,349,389 -0.03(-1.08%)
Apr 03, 2024 2.760 2.790 2.740 2.770 1,444,182 +0.01(+0.36%)
Apr 02, 2024 2.700 2.780 2.690 2.760 1,611,020 +0.07(+2.60%)
Apr 01, 2024 2.670 2.730 2.610 2.690 2,270,396 +0.04(+1.51%)
Mar 28, 2024 2.590 2.655 2.650 2.650 2,721,804 +0.10(+3.92%)
Mar 27, 2024 2.460 2.560 2.450 2.550 2,443,848 +0.09(+3.66%)
Mar 26, 2024 2.560 2.560 2.460 2.460 1,958,928 -0.07(-2.77%)
Mar 25, 2024 2.550 2.588 2.520 2.530 1,658,640 +0.00(+0.00%)
Mar 22, 2024 2.600 2.610 2.530 2.530 1,415,669 -0.07(-2.69%)
Mar 21, 2024 2.690 2.710 2.590 2.600 2,568,395 -0.05(-1.89%)
Mar 20, 2024 2.530 2.650 2.490 2.650 2,387,760 +0.11(+4.33%)
Mar 19, 2024 2.560 2.625 2.520 2.540 2,283,998 -0.05(-1.93%)
Mar 18, 2024 2.600 2.600 2.460 2.590 3,101,918 +0.00(+0.00%)
Mar 15, 2024 2.500 2.595 2.480 2.590 17,177,302 +0.09(+3.60%)
Mar 14, 2024 2.550 2.550 2.440 2.500 3,411,022 -0.04(-1.57%)
Mar 13, 2024 2.490 2.580 2.460 2.540 4,129,579 +0.05(+2.00%)
Mar 12, 2024 2.580 2.580 2.460 2.490 4,484,957 -0.09(-3.47%)
Mar 11, 2024 2.560 2.590 2.515 2.580 3,998,204 +0.01(+0.39%)
Mar 08, 2024 2.620 2.699 2.540 2.570 4,184,573 -0.03(-1.15%)
Mar 07, 2024 2.620 2.699 2.580 2.600 3,854,738 -0.01(-0.38%)
Mar 06, 2024 2.789 2.814 2.500 2.610 7,785,233 -0.23(-8.07%)
Mar 05, 2024 2.839 2.918 2.819 2.839 3,052,930 -0.01(-0.35%)
Mar 04, 2024 3.038 3.038 2.839 2.849 2,948,612 -0.16(-5.30%)
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.