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

WT Offshore (NY: WTI )

2.180 -0.080 (-3.54%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 29, 2016 1.839 1.977 1.839 1.928 1,142,418 +0.14(+7.73%)
Jan 28, 2016 1.829 1.854 1.697 1.790 1,282,521 +0.12(+7.10%)
Jan 27, 2016 1.661 1.770 1.592 1.671 919,280 -0.01(-0.59%)
Jan 26, 2016 1.621 1.691 1.562 1.681 901,186 +0.09(+5.59%)
Jan 25, 2016 1.681 1.701 1.513 1.592 1,226,909 -0.07(-4.17%)
Jan 22, 2016 1.750 1.780 1.641 1.661 1,487,899 +0.12(+7.69%)
Jan 21, 2016 1.404 1.641 1.394 1.542 1,335,599 +0.17(+12.23%)
Jan 20, 2016 1.384 1.394 1.216 1.374 1,710,485 -0.02(-1.42%)
Jan 19, 2016 1.562 1.562 1.384 1.394 2,048,605 -0.15(-9.61%)
Jan 15, 2016 1.473 1.542 1.542 1.542 1,544,218 -0.04(-2.50%)
Jan 14, 2016 1.562 1.631 1.483 1.582 1,461,264 +0.04(+2.56%)
Jan 13, 2016 1.681 1.750 1.533 1.542 2,005,595 -0.14(-8.24%)
Jan 12, 2016 1.750 1.770 1.661 1.681 1,369,859 -0.01(-0.58%)
Jan 11, 2016 1.908 1.938 1.671 1.691 2,772,853 -0.22(-11.40%)
Jan 08, 2016 1.968 1.987 1.879 1.908 1,962,633 +0.00(+0.00%)
Jan 07, 2016 2.007 2.056 1.908 1.908 2,092,397 -0.19(-8.96%)
Jan 06, 2016 2.116 2.136 2.076 2.096 772,646 -0.09(-4.07%)
Jan 05, 2016 2.304 2.323 2.106 2.185 1,967,899 -0.16(-6.75%)
Jan 04, 2016 2.412 2.531 2.244 2.343 1,969,984 +0.06(+2.60%)
Dec 31, 2015 2.205 2.284 2.284 2.284 1,417,286 +0.09(+4.05%)
Dec 30, 2015 2.205 2.274 2.126 2.195 994,155 -0.14(-5.93%)
Dec 29, 2015 2.462 2.492 2.323 2.333 1,241,543 -0.01(-0.42%)
Dec 28, 2015 2.541 2.541 2.323 2.343 794,887 -0.25(-9.54%)
Dec 24, 2015 2.403 2.590 2.590 2.590 1,158,163 +0.22(+9.17%)
Dec 23, 2015 2.126 2.393 2.126 2.373 1,813,740 +0.32(+15.38%)
Dec 22, 2015 2.106 2.126 2.027 2.057 1,593,715 -0.04(-1.89%)
Dec 21, 2015 2.215 2.225 2.076 2.096 1,290,623 -0.15(-6.61%)
Dec 18, 2015 2.442 2.472 2.185 2.244 1,841,502 -0.22(-8.84%)
Dec 17, 2015 2.719 2.719 2.462 2.462 1,928,530 -0.24(-8.79%)
Dec 16, 2015 2.828 2.867 2.670 2.699 1,176,227 -0.09(-3.19%)
Dec 15, 2015 2.719 2.808 2.650 2.788 1,344,958 +0.16(+6.01%)
Dec 14, 2015 2.867 2.897 2.610 2.630 1,916,142 -0.25(-8.59%)
Dec 11, 2015 3.095 3.114 2.877 2.877 1,636,941 -0.25(-7.91%)
Dec 10, 2015 3.105 3.165 2.996 3.124 790,018 +0.01(+0.32%)
Dec 09, 2015 3.154 3.253 3.050 3.114 1,296,301 +0.00(+0.00%)
Dec 08, 2015 3.273 3.312 3.085 3.114 1,304,091 -0.22(-6.53%)
Dec 07, 2015 3.292 3.381 3.174 3.332 1,352,428 -0.05(-1.46%)
Dec 04, 2015 3.520 3.530 3.312 3.381 1,507,026 -0.18(-5.00%)
Dec 03, 2015 3.569 3.698 3.485 3.559 831,361 +0.02(+0.56%)
Dec 02, 2015 3.530 3.648 3.470 3.540 935,105 -0.05(-1.38%)
Dec 01, 2015 3.698 3.752 3.569 3.589 732,447 -0.12(-3.20%)
Nov 30, 2015 3.510 3.708 3.510 3.708 1,318,529 +0.23(+6.53%)
Nov 27, 2015 3.530 3.629 3.441 3.480 348,691 -0.15(-4.09%)
Nov 25, 2015 3.520 3.629 3.629 3.629 596,326 +0.05(+1.38%)
Nov 24, 2015 3.441 3.589 3.421 3.579 778,959 +0.19(+5.54%)
Nov 23, 2015 3.342 3.520 3.312 3.391 1,033,311 +0.05(+1.48%)
Nov 20, 2015 3.391 3.490 3.292 3.342 809,026 -0.03(-0.88%)
Nov 19, 2015 3.441 3.470 3.312 3.372 1,069,047 -0.17(-4.75%)
Nov 18, 2015 3.431 3.609 3.372 3.540 1,241,821 +0.14(+4.07%)
Nov 17, 2015 3.540 3.540 3.342 3.401 974,687 -0.15(-4.18%)
Nov 16, 2015 3.352 3.599 3.332 3.550 1,221,620 +0.26(+7.81%)
Nov 13, 2015 3.203 3.401 3.134 3.292 804,224 +0.05(+1.52%)
Nov 12, 2015 3.322 3.408 3.223 3.243 796,531 -0.14(-4.09%)
Nov 11, 2015 3.856 3.856 3.352 3.381 1,538,764 -0.49(-12.76%)
Nov 10, 2015 3.757 3.955 3.718 3.876 1,032,162 +0.12(+3.16%)
Nov 09, 2015 3.638 3.866 3.638 3.757 860,015 +0.09(+2.43%)
Nov 06, 2015 3.638 3.698 3.500 3.668 1,095,367 -0.07(-1.85%)
Nov 05, 2015 3.342 3.777 3.253 3.737 3,010,657 +0.42(+12.50%)
Nov 04, 2015 3.431 3.530 3.273 3.322 1,535,788 -0.09(-2.61%)
Nov 03, 2015 3.273 3.470 3.203 3.411 1,326,941 +0.19(+5.83%)
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.