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 (%)
Nov 30, 2016 1.720 1.720 1.621 1.671 2,101,182 +0.16(+10.46%)
Nov 29, 2016 1.562 1.572 1.513 1.513 701,415 -0.07(-4.37%)
Nov 28, 2016 1.612 1.641 1.582 1.582 896,356 -0.03(-1.84%)
Nov 25, 2016 1.681 1.681 1.592 1.612 497,628 -0.07(-4.12%)
Nov 23, 2016 1.681 1.681 1.681 0 +0.06(+3.66%)
Nov 22, 2016 1.612 1.621 1.562 1.621 625,512 +0.01(+0.61%)
Nov 21, 2016 1.552 1.621 1.503 1.612 824,188 +0.14(+9.40%)
Nov 18, 2016 1.523 1.582 1.453 1.473 790,306 -0.04(-2.61%)
Nov 17, 2016 1.592 1.592 1.473 1.513 1,068,341 -0.04(-2.55%)
Nov 16, 2016 1.621 1.651 1.552 1.552 682,816 -0.08(-4.85%)
Nov 15, 2016 1.552 1.651 1.542 1.631 940,989 +0.10(+6.45%)
Nov 14, 2016 1.533 1.533 1.483 1.533 640,738 +0.00(+0.00%)
Nov 11, 2016 1.434 1.533 1.404 1.533 1,076,684 +0.10(+6.90%)
Nov 10, 2016 1.404 1.444 1.399 1.434 525,949 +0.02(+1.40%)
Nov 09, 2016 1.315 1.444 1.315 1.414 786,816 +0.02(+1.42%)
Nov 08, 2016 1.384 1.424 1.363 1.394 692,714 +0.01(+0.71%)
Nov 07, 2016 1.374 1.424 1.345 1.384 826,015 +0.02(+1.45%)
Nov 04, 2016 1.355 1.374 1.305 1.364 721,634 +0.03(+2.22%)
Nov 03, 2016 1.315 1.434 1.315 1.335 919,735 +0.00(+0.00%)
Nov 02, 2016 1.394 1.414 1.295 1.335 1,155,245 -0.06(-4.26%)
Nov 01, 2016 1.453 1.453 1.355 1.394 1,117,633 -0.04(-2.76%)
Oct 31, 2016 1.483 1.503 1.434 1.434 925,827 -0.06(-3.97%)
Oct 28, 2016 1.533 1.552 1.493 1.493 660,523 -0.06(-3.82%)
Oct 27, 2016 1.542 1.552 1.523 1.552 575,167 +0.03(+1.95%)
Oct 26, 2016 1.513 1.542 1.493 1.523 647,130 -0.01(-0.65%)
Oct 25, 2016 1.582 1.589 1.533 1.533 757,985 -0.07(-4.32%)
Oct 24, 2016 1.592 1.602 1.533 1.602 681,036 +0.03(+1.89%)
Oct 21, 2016 1.533 1.572 1.513 1.572 635,911 +0.03(+1.92%)
Oct 20, 2016 1.483 1.552 1.483 1.542 745,585 +0.06(+4.00%)
Oct 19, 2016 1.434 1.513 1.434 1.483 969,029 +0.04(+2.74%)
Oct 18, 2016 1.453 1.503 1.444 1.444 671,954 -0.01(-0.68%)
Oct 17, 2016 1.473 1.493 1.414 1.453 1,782,359 -0.08(-5.16%)
Oct 14, 2016 1.572 1.602 1.533 1.533 416,596 -0.03(-1.90%)
Oct 13, 2016 1.533 1.572 1.510 1.562 623,965 +0.06(+3.95%)
Oct 12, 2016 1.542 1.572 1.503 1.503 968,623 -0.02(-1.30%)
Oct 11, 2016 1.612 1.622 1.523 1.523 832,532 -0.08(-4.94%)
Oct 10, 2016 1.602 1.661 1.592 1.602 485,004 +0.01(+0.62%)
Oct 07, 2016 1.651 1.661 1.533 1.592 972,234 -0.04(-2.42%)
Oct 06, 2016 1.661 1.720 1.631 1.631 661,170 -0.03(-1.79%)
Oct 05, 2016 1.681 1.710 1.651 1.661 1,302,333 +0.04(+2.44%)
Oct 04, 2016 1.730 1.740 1.621 1.621 625,940 -0.11(-6.29%)
Oct 03, 2016 1.750 1.760 1.671 1.730 538,990 -0.01(-0.57%)
Sep 30, 2016 1.740 1.750 1.661 1.740 1,095,893 +0.02(+1.15%)
Sep 29, 2016 1.671 1.760 1.641 1.720 1,352,382 +0.08(+4.82%)
Sep 28, 2016 1.572 1.661 1.542 1.641 1,013,933 +0.10(+6.41%)
Sep 27, 2016 1.592 1.592 1.542 1.542 568,756 -0.07(-4.29%)
Sep 26, 2016 1.612 1.621 1.582 1.612 377,581 +0.03(+1.87%)
Sep 23, 2016 1.582 1.641 1.582 1.582 1,454,665 -0.02(-1.23%)
Sep 22, 2016 1.582 1.631 1.582 1.602 555,219 +0.02(+1.25%)
Sep 21, 2016 1.602 1.631 1.572 1.582 825,396 +0.00(+0.00%)
Sep 20, 2016 1.641 1.651 1.552 1.582 450,513 -0.04(-2.44%)
Sep 19, 2016 1.572 1.671 1.562 1.621 883,482 +0.05(+3.14%)
Sep 16, 2016 1.552 1.582 1.523 1.572 750,836 -0.01(-0.62%)
Sep 15, 2016 1.572 1.582 1.523 1.582 725,727 +0.07(+4.58%)
Sep 14, 2016 1.533 1.552 1.503 1.513 1,112,680 +0.01(+0.66%)
Sep 13, 2016 1.631 1.681 1.493 1.503 1,734,322 -0.13(-7.88%)
Sep 12, 2016 1.681 1.681 1.592 1.631 1,192,740 -0.07(-4.07%)
Sep 09, 2016 1.790 1.799 1.701 1.701 822,480 -0.10(-5.49%)
Sep 08, 2016 1.790 1.829 1.767 1.799 764,701 +0.06(+3.41%)
Sep 07, 2016 1.750 1.790 1.735 1.740 401,392 +0.00(+0.00%)
Sep 06, 2016 1.829 1.839 1.730 1.740 842,810 -0.01(-0.56%)
Sep 02, 2016 1.691 1.750 1.750 1.750 898,535 +0.11(+6.63%)
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.