Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

WT Offshore (NY: WTI )

2.080 -0.030 (-1.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 1.733 1.742 1.654 1.733 1,100,700 +0.02(+1.15%)
Sep 29, 2016 1.664 1.752 1.634 1.713 1,358,314 +0.08(+4.82%)
Sep 28, 2016 1.565 1.654 1.536 1.634 1,018,381 +0.10(+6.41%)
Sep 27, 2016 1.585 1.585 1.536 1.536 571,251 -0.07(-4.29%)
Sep 26, 2016 1.605 1.614 1.575 1.605 379,237 +0.03(+1.88%)
Sep 23, 2016 1.575 1.634 1.575 1.575 1,461,045 -0.02(-1.23%)
Sep 22, 2016 1.575 1.624 1.575 1.595 557,654 +0.02(+1.25%)
Sep 21, 2016 1.595 1.624 1.565 1.575 829,016 +0.00(+0.00%)
Sep 20, 2016 1.634 1.644 1.546 1.575 452,489 -0.04(-2.44%)
Sep 19, 2016 1.565 1.664 1.555 1.614 887,357 +0.05(+3.14%)
Sep 16, 2016 1.546 1.575 1.516 1.565 754,129 -0.01(-0.62%)
Sep 15, 2016 1.565 1.575 1.516 1.575 728,910 +0.07(+4.57%)
Sep 14, 2016 1.526 1.546 1.496 1.506 1,117,561 +0.01(+0.66%)
Sep 13, 2016 1.624 1.673 1.486 1.496 1,741,929 -0.13(-7.88%)
Sep 12, 2016 1.673 1.673 1.585 1.624 1,197,972 -0.07(-4.07%)
Sep 09, 2016 1.782 1.792 1.693 1.693 826,087 -0.10(-5.49%)
Sep 08, 2016 1.782 1.821 1.759 1.792 768,055 +0.06(+3.41%)
Sep 07, 2016 1.742 1.782 1.728 1.733 403,153 +0.00(+0.00%)
Sep 06, 2016 1.821 1.831 1.723 1.733 846,507 -0.01(-0.56%)
Sep 02, 2016 1.683 1.742 1.742 1.742 902,476 +0.11(+6.63%)
Sep 01, 2016 1.673 1.692 1.624 1.634 915,313 -0.05(-2.92%)
Aug 31, 2016 1.742 1.767 1.683 1.683 1,103,496 -0.06(-3.39%)
Aug 30, 2016 1.782 1.841 1.733 1.742 565,497 -0.04(-2.21%)
Aug 29, 2016 1.792 1.801 1.747 1.782 493,628 +0.02(+1.12%)
Aug 26, 2016 1.792 1.841 1.762 1.762 633,440 -0.03(-1.65%)
Aug 25, 2016 1.821 1.821 1.792 1.792 445,431 -0.02(-1.09%)
Aug 24, 2016 1.831 1.861 1.811 1.811 484,783 -0.05(-2.65%)
Aug 23, 2016 1.811 1.890 1.811 1.861 720,060 +0.00(+0.00%)
Aug 22, 2016 1.841 1.861 1.811 1.861 1,121,304 +0.02(+1.07%)
Aug 19, 2016 1.870 1.900 1.821 1.841 1,075,677 -0.02(-1.06%)
Aug 18, 2016 1.831 1.910 1.831 1.861 985,954 +0.03(+1.61%)
Aug 17, 2016 1.929 1.934 1.831 1.831 1,435,303 -0.09(-4.62%)
Aug 16, 2016 2.008 2.008 1.890 1.920 1,488,933 -0.07(-3.46%)
Aug 15, 2016 2.057 2.067 1.988 1.988 1,098,148 -0.02(-0.98%)
Aug 12, 2016 2.008 2.048 1.979 2.008 718,932 +0.00(+0.00%)
Aug 11, 2016 1.979 2.048 1.969 2.008 608,540 +0.04(+2.00%)
Aug 10, 2016 2.028 2.048 1.969 1.969 776,132 -0.08(-3.85%)
Aug 09, 2016 2.087 2.097 2.028 2.048 1,212,266 -0.03(-1.42%)
Aug 08, 2016 1.988 2.087 1.949 2.077 2,992,871 +0.15(+7.65%)
Aug 05, 2016 1.811 1.930 1.723 1.929 1,924,937 +0.12(+6.52%)
Aug 04, 2016 1.772 1.861 1.762 1.811 831,819 +0.05(+2.79%)
Aug 03, 2016 1.782 1.782 1.703 1.762 1,247,703 +0.00(+0.00%)
Aug 02, 2016 1.733 1.870 1.733 1.762 1,310,536 +0.05(+2.87%)
Aug 01, 2016 1.959 1.959 1.713 1.713 2,383,652 -0.25(-12.56%)
Jul 29, 2016 2.028 2.028 1.949 1.959 1,474,616 -0.05(-2.45%)
Jul 28, 2016 1.949 2.018 1.944 2.008 664,502 +0.04(+2.00%)
Jul 27, 2016 2.057 2.057 1.959 1.969 1,304,030 -0.05(-2.44%)
Jul 26, 2016 2.038 2.067 2.018 2.018 916,084 -0.03(-1.44%)
Jul 25, 2016 2.067 2.116 2.038 2.048 1,087,421 -0.02(-0.95%)
Jul 22, 2016 2.156 2.156 2.067 2.067 898,972 -0.08(-3.67%)
Jul 21, 2016 2.116 2.146 2.077 2.146 862,857 +0.04(+1.87%)
Jul 20, 2016 2.057 2.112 2.038 2.107 467,512 +0.04(+1.90%)
Jul 19, 2016 2.087 2.097 2.057 2.067 505,941 -0.01(-0.47%)
Jul 18, 2016 2.087 2.107 2.067 2.077 565,355 -0.03(-1.40%)
Jul 15, 2016 2.146 2.146 2.097 2.107 396,469 +0.00(+0.00%)
Jul 14, 2016 2.136 2.166 2.107 2.107 490,854 -0.01(-0.47%)
Jul 13, 2016 2.166 2.185 2.107 2.116 828,714 -0.06(-2.71%)
Jul 12, 2016 2.195 2.215 2.136 2.176 1,278,294 +0.04(+1.84%)
Jul 11, 2016 2.156 2.156 2.116 2.136 530,262 -0.01(-0.46%)
Jul 08, 2016 2.146 2.136 2.136 2.146 666,947 +0.01(+0.46%)
Jul 07, 2016 2.254 2.304 2.136 2.136 1,365,744 -0.10(-4.41%)
Jul 06, 2016 2.116 2.235 2.107 2.235 695,309 +0.09(+4.13%)
Jul 05, 2016 2.195 2.215 2.136 2.146 696,048 -0.10(-4.39%)
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.