Skip to main content

WT Offshore (NY: WTI )

2.655 +0.105 (+4.12%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 5.770 5.869 5.561 5.571 5,104,100 -0.12(-2.09%)
Feb 27, 2023 5.611 5.750 5.512 5.690 1,920,463 +0.10(+1.78%)
Feb 24, 2023 5.402 5.611 5.323 5.591 1,664,338 +0.10(+1.81%)
Feb 23, 2023 5.422 5.537 5.363 5.492 2,362,874 +0.23(+4.34%)
Feb 22, 2023 5.253 5.343 5.149 5.263 2,519,923 -0.02(-0.38%)
Feb 21, 2023 5.462 5.566 5.273 5.283 2,997,321 -0.22(-3.97%)
Feb 17, 2023 5.710 5.750 5.462 5.502 3,342,230 -0.37(-6.26%)
Feb 16, 2023 5.949 6.078 5.859 5.869 1,742,058 -0.15(-2.48%)
Feb 15, 2023 5.949 6.018 5.740 6.018 2,456,874 -0.09(-1.46%)
Feb 14, 2023 5.939 6.167 5.829 6.108 2,050,052 +0.08(+1.32%)
Feb 13, 2023 6.108 6.117 5.810 6.028 2,609,134 -0.11(-1.78%)
Feb 10, 2023 5.839 6.157 5.720 6.137 3,591,856 +0.53(+9.38%)
Feb 09, 2023 5.810 5.859 5.611 5.611 2,846,648 -0.17(-2.92%)
Feb 08, 2023 6.058 6.112 5.770 5.780 2,506,315 -0.25(-4.12%)
Feb 07, 2023 5.810 6.028 5.690 6.028 3,003,980 +0.30(+5.20%)
Feb 06, 2023 5.810 5.949 5.661 5.730 2,047,835 -0.07(-1.20%)
Feb 03, 2023 5.720 6.127 5.710 5.800 3,020,023 +0.11(+1.92%)
Feb 02, 2023 5.949 5.959 5.621 5.690 3,302,800 -0.27(-4.50%)
Feb 01, 2023 6.127 6.177 5.596 5.959 4,639,920 -0.22(-3.54%)
Jan 31, 2023 6.048 6.177 5.959 6.177 2,661,568 +0.14(+2.30%)
Jan 30, 2023 6.117 6.306 6.018 6.038 2,778,153 -0.28(-4.40%)
Jan 27, 2023 6.545 6.634 6.286 6.316 2,283,706 -0.14(-2.15%)
Jan 26, 2023 6.366 6.619 6.256 6.455 3,063,799 +0.30(+4.84%)
Jan 25, 2023 5.998 6.167 5.859 6.157 1,593,679 +0.15(+2.48%)
Jan 24, 2023 6.187 6.296 6.003 6.008 2,067,240 -0.16(-2.58%)
Jan 23, 2023 6.197 6.266 6.117 6.167 2,605,401 +0.10(+1.64%)
Jan 20, 2023 6.108 6.108 5.879 6.068 2,269,328 +0.07(+1.16%)
Jan 19, 2023 5.720 6.003 5.661 5.998 2,666,217 +0.21(+3.60%)
Jan 18, 2023 6.276 6.405 5.790 5.790 3,318,458 -0.39(-6.27%)
Jan 17, 2023 6.117 6.187 6.038 6.177 2,243,526 +0.21(+3.49%)
Jan 13, 2023 5.820 6.008 5.745 5.968 2,303,201 +0.10(+1.69%)
Jan 12, 2023 5.631 6.053 5.541 5.869 3,850,710 +0.33(+5.91%)
Jan 11, 2023 5.502 5.621 5.437 5.541 2,094,094 +0.15(+2.76%)
Jan 10, 2023 5.462 5.482 5.204 5.393 2,681,906 -0.02(-0.37%)
Jan 09, 2023 5.353 5.502 5.283 5.412 2,396,010 +0.22(+4.21%)
Jan 06, 2023 5.184 5.320 5.114 5.194 1,975,414 +0.11(+2.15%)
Jan 05, 2023 5.105 5.174 4.980 5.085 2,012,974 -0.04(-0.78%)
Jan 04, 2023 4.906 5.234 4.856 5.124 2,969,128 +0.09(+1.78%)
Jan 03, 2023 5.462 5.492 4.965 5.035 3,040,182 -0.51(-9.14%)
Dec 30, 2022 5.472 5.581 5.452 5.541 4,085,428 -0.01(-0.18%)
Dec 29, 2022 5.373 5.596 5.293 5.551 2,223,160 +0.13(+2.38%)
Dec 28, 2022 5.710 5.720 5.373 5.422 3,012,370 -0.33(-5.70%)
Dec 27, 2022 5.740 5.774 5.649 5.750 2,676,564 +0.06(+1.05%)
Dec 23, 2022 5.502 5.750 5.502 5.690 2,299,317 +0.22(+3.99%)
Dec 22, 2022 5.472 5.532 5.234 5.472 2,968,092 -0.07(-1.25%)
Dec 21, 2022 5.671 5.720 5.442 5.541 2,471,323 -0.01(-0.18%)
Dec 20, 2022 5.393 5.690 5.363 5.551 3,003,740 +0.19(+3.52%)
Dec 19, 2022 5.710 5.780 5.338 5.363 3,198,147 -0.34(-5.92%)
Dec 16, 2022 5.780 5.780 5.532 5.700 4,573,952 -0.21(-3.53%)
Dec 15, 2022 5.810 6.068 5.700 5.909 2,898,543 +0.04(+0.68%)
Dec 14, 2022 5.859 5.968 5.631 5.869 2,711,177 +0.06(+1.03%)
Dec 13, 2022 5.899 5.969 5.710 5.810 3,287,404 +0.13(+2.27%)
Dec 12, 2022 5.452 5.740 5.432 5.681 3,211,914 +0.28(+5.15%)
Dec 09, 2022 5.571 5.671 5.363 5.402 3,943,916 -0.20(-3.55%)
Dec 08, 2022 5.889 5.959 5.551 5.601 3,265,706 -0.15(-2.59%)
Dec 07, 2022 5.968 6.058 5.661 5.750 2,584,883 -0.21(-3.50%)
Dec 06, 2022 6.078 6.435 5.859 5.959 3,867,379 -0.14(-2.28%)
Dec 05, 2022 6.604 6.693 6.083 6.098 3,257,204 -0.35(-5.39%)
Dec 02, 2022 6.485 6.624 6.396 6.445 1,861,722 -0.08(-1.22%)
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.