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

WT Offshore (NY: WTI )

2.270 -0.050 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2016 1.750 1.775 1.691 1.691 1,098,677 -0.06(-3.39%)
Aug 30, 2016 1.790 1.849 1.740 1.750 563,027 -0.04(-2.21%)
Aug 29, 2016 1.799 1.809 1.755 1.790 491,472 +0.02(+1.12%)
Aug 26, 2016 1.799 1.849 1.770 1.770 630,673 -0.03(-1.65%)
Aug 25, 2016 1.829 1.829 1.799 1.799 443,486 -0.02(-1.09%)
Aug 24, 2016 1.839 1.869 1.819 1.819 482,666 -0.05(-2.65%)
Aug 23, 2016 1.819 1.898 1.819 1.869 716,915 +0.00(+0.00%)
Aug 22, 2016 1.849 1.869 1.819 1.869 1,116,407 +0.02(+1.07%)
Aug 19, 2016 1.879 1.908 1.829 1.849 1,070,980 -0.02(-1.06%)
Aug 18, 2016 1.839 1.918 1.839 1.869 981,648 +0.03(+1.61%)
Aug 17, 2016 1.938 1.943 1.839 1.839 1,429,036 -0.09(-4.62%)
Aug 16, 2016 2.017 2.017 1.898 1.928 1,482,431 -0.07(-3.47%)
Aug 15, 2016 2.066 2.076 1.997 1.997 1,093,352 -0.02(-0.98%)
Aug 12, 2016 2.017 2.057 1.987 2.017 715,793 +0.00(+0.00%)
Aug 11, 2016 1.987 2.057 1.977 2.017 605,883 +0.04(+2.00%)
Aug 10, 2016 2.037 2.057 1.977 1.977 772,743 -0.08(-3.85%)
Aug 09, 2016 2.096 2.106 2.037 2.057 1,206,972 -0.03(-1.42%)
Aug 08, 2016 1.997 2.096 1.958 2.086 2,979,802 +0.15(+7.65%)
Aug 05, 2016 1.819 1.939 1.730 1.938 1,916,532 +0.12(+6.52%)
Aug 04, 2016 1.780 1.869 1.770 1.819 828,186 +0.05(+2.79%)
Aug 03, 2016 1.790 1.790 1.710 1.770 1,242,255 +0.00(+0.00%)
Aug 02, 2016 1.740 1.879 1.740 1.770 1,304,814 +0.05(+2.87%)
Aug 01, 2016 1.968 1.968 1.720 1.720 2,373,243 -0.25(-12.56%)
Jul 29, 2016 2.037 2.037 1.958 1.968 1,468,176 -0.05(-2.45%)
Jul 28, 2016 1.958 2.027 1.953 2.017 661,600 +0.04(+2.00%)
Jul 27, 2016 2.066 2.066 1.968 1.977 1,298,335 -0.05(-2.44%)
Jul 26, 2016 2.047 2.076 2.027 2.027 912,084 -0.03(-1.44%)
Jul 25, 2016 2.076 2.126 2.047 2.057 1,082,673 -0.02(-0.95%)
Jul 22, 2016 2.165 2.165 2.076 2.076 895,046 -0.08(-3.67%)
Jul 21, 2016 2.126 2.155 2.086 2.155 859,089 +0.04(+1.87%)
Jul 20, 2016 2.066 2.121 2.047 2.116 465,471 +0.04(+1.90%)
Jul 19, 2016 2.096 2.106 2.066 2.076 503,731 -0.01(-0.47%)
Jul 18, 2016 2.096 2.116 2.076 2.086 562,886 -0.03(-1.40%)
Jul 15, 2016 2.155 2.155 2.106 2.116 394,738 +0.00(+0.00%)
Jul 14, 2016 2.146 2.175 2.116 2.116 488,710 -0.01(-0.47%)
Jul 13, 2016 2.175 2.195 2.116 2.126 825,095 -0.06(-2.71%)
Jul 12, 2016 2.205 2.225 2.146 2.185 1,272,711 +0.04(+1.84%)
Jul 11, 2016 2.165 2.165 2.126 2.146 527,947 -0.01(-0.46%)
Jul 08, 2016 2.155 2.146 2.146 2.155 664,035 +0.01(+0.46%)
Jul 07, 2016 2.264 2.314 2.146 2.146 1,359,780 -0.10(-4.41%)
Jul 06, 2016 2.126 2.244 2.116 2.244 692,272 +0.09(+4.13%)
Jul 05, 2016 2.205 2.225 2.146 2.155 693,009 -0.10(-4.39%)
Jul 01, 2016 2.244 2.254 2.254 2.254 482,745 -0.04(-1.72%)
Jun 30, 2016 2.175 2.294 2.165 2.294 888,641 +0.05(+2.20%)
Jun 29, 2016 2.225 2.274 2.136 2.244 835,747 +0.07(+3.18%)
Jun 28, 2016 2.185 2.215 2.126 2.175 933,156 +0.11(+5.26%)
Jun 27, 2016 2.155 2.185 2.047 2.066 1,532,857 -0.12(-5.43%)
Jun 24, 2016 2.146 2.225 2.096 2.185 1,437,049 -0.09(-3.91%)
Jun 23, 2016 2.254 2.284 2.235 2.274 679,452 +0.06(+2.68%)
Jun 22, 2016 2.205 2.274 2.175 2.215 899,777 +0.02(+0.90%)
Jun 21, 2016 2.136 2.205 2.096 2.195 670,242 +0.01(+0.45%)
Jun 20, 2016 2.165 2.215 2.126 2.185 1,312,632 +0.06(+2.79%)
Jun 17, 2016 2.116 2.126 2.076 2.126 1,182,193 +0.09(+4.37%)
Jun 16, 2016 2.057 2.066 2.027 2.037 748,437 -0.06(-2.83%)
Jun 15, 2016 2.047 2.106 2.027 2.096 1,848,397 +0.05(+2.42%)
Jun 14, 2016 2.076 2.146 2.027 2.047 852,116 -0.08(-3.72%)
Jun 13, 2016 2.027 2.195 2.017 2.126 2,336,230 +0.09(+4.37%)
Jun 10, 2016 2.086 2.111 2.037 2.037 997,028 -0.08(-3.74%)
Jun 09, 2016 2.116 2.146 2.086 2.116 634,630 -0.02(-0.93%)
Jun 08, 2016 2.136 2.175 2.096 2.136 1,485,084 +0.05(+2.37%)
Jun 07, 2016 2.126 2.165 2.086 2.086 860,207 -0.02(-0.94%)
Jun 06, 2016 2.076 2.106 2.047 2.106 947,387 +0.06(+2.90%)
Jun 03, 2016 2.047 2.076 2.027 2.047 682,013 +0.01(+0.49%)
Jun 02, 2016 2.027 2.057 2.007 2.037 553,619 -0.01(-0.48%)
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.