Skip to main content

WT Offshore (NY: WTI )

2.650 +0.100 (+3.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.913 3.923 3.828 3.843 1,474,504 -0.02(-0.51%)
Jun 29, 2023 3.804 3.893 3.779 3.863 1,146,875 +0.07(+1.83%)
Jun 28, 2023 3.734 3.823 3.665 3.794 1,466,513 +0.04(+1.06%)
Jun 27, 2023 3.684 3.809 3.640 3.754 1,775,183 +0.06(+1.61%)
Jun 26, 2023 3.674 3.784 3.674 3.694 1,392,847 +0.03(+0.81%)
Jun 23, 2023 3.694 3.714 3.650 3.665 3,194,856 -0.07(-1.86%)
Jun 22, 2023 3.843 3.843 3.724 3.734 2,609,658 -0.17(-4.33%)
Jun 21, 2023 3.943 4.022 3.893 3.903 1,694,368 -0.01(-0.25%)
Jun 20, 2023 4.032 4.032 3.833 3.913 2,415,265 -0.12(-2.96%)
Jun 16, 2023 4.082 4.092 3.962 4.032 2,981,653 -0.01(-0.25%)
Jun 15, 2023 3.992 4.062 3.962 4.042 1,772,020 +0.07(+1.75%)
Jun 14, 2023 4.082 4.111 3.913 3.972 2,933,855 -0.06(-1.48%)
Jun 13, 2023 4.012 4.161 4.002 4.032 2,030,570 +0.08(+2.01%)
Jun 12, 2023 4.072 4.146 3.943 3.953 2,572,010 -0.21(-5.01%)
Jun 09, 2023 4.161 4.211 4.067 4.161 1,603,742 -0.01(-0.24%)
Jun 08, 2023 4.280 4.310 4.101 4.171 1,647,388 -0.10(-2.33%)
Jun 07, 2023 4.121 4.270 4.121 4.270 2,812,193 +0.19(+4.62%)
Jun 06, 2023 3.923 4.101 3.873 4.082 1,916,913 +0.11(+2.75%)
Jun 05, 2023 4.161 4.270 3.972 3.972 2,430,358 -0.03(-0.74%)
Jun 02, 2023 3.982 4.032 3.943 4.002 2,155,216 +0.14(+3.60%)
Jun 01, 2023 3.863 3.962 3.749 3.863 2,335,237 +0.02(+0.52%)
May 31, 2023 3.833 3.863 3.744 3.843 2,958,698 -0.05(-1.28%)
May 30, 2023 3.913 3.943 3.764 3.893 3,125,721 -0.14(-3.45%)
May 26, 2023 4.111 4.141 3.953 4.032 1,758,826 -0.04(-0.98%)
May 25, 2023 4.221 4.270 4.042 4.072 1,918,014 -0.26(-5.96%)
May 24, 2023 4.380 4.414 4.280 4.330 1,434,234 -0.02(-0.46%)
May 23, 2023 4.389 4.419 4.290 4.350 2,064,313 +0.00(+0.00%)
May 22, 2023 4.191 4.419 4.161 4.350 2,870,476 +0.20(+4.78%)
May 19, 2023 4.151 4.201 4.082 4.151 1,921,640 +0.06(+1.46%)
May 18, 2023 3.972 4.101 3.943 4.092 1,839,041 +0.08(+1.98%)
May 17, 2023 3.992 4.072 3.893 4.012 3,269,437 +0.10(+2.54%)
May 16, 2023 4.042 4.101 3.903 3.913 2,295,572 -0.19(-4.60%)
May 15, 2023 4.101 4.161 4.047 4.101 1,892,149 +0.04(+0.98%)
May 12, 2023 4.101 4.176 4.012 4.062 2,305,066 +0.02(+0.49%)
May 11, 2023 4.062 4.141 4.017 4.042 1,882,699 -0.10(-2.40%)
May 10, 2023 4.002 4.161 3.913 4.141 3,386,815 -0.06(-1.42%)
May 09, 2023 4.211 4.290 4.131 4.201 1,946,465 -0.09(-2.08%)
May 08, 2023 4.399 4.509 4.270 4.290 3,417,683 +0.05(+1.17%)
May 05, 2023 4.260 4.305 4.171 4.241 2,011,880 +0.16(+3.89%)
May 04, 2023 4.022 4.126 3.943 4.082 2,246,526 +0.08(+1.99%)
May 03, 2023 3.913 4.082 3.873 4.002 2,750,939 +0.01(+0.25%)
May 02, 2023 4.211 4.211 3.923 3.992 4,072,341 -0.30(-6.94%)
May 01, 2023 4.250 4.414 4.211 4.290 1,844,940 -0.05(-1.14%)
Apr 28, 2023 4.191 4.370 4.171 4.340 3,139,461 +0.15(+3.55%)
Apr 27, 2023 4.211 4.290 4.141 4.191 2,652,874 +0.03(+0.72%)
Apr 26, 2023 4.290 4.340 4.111 4.161 2,356,643 -0.14(-3.23%)
Apr 25, 2023 4.469 4.469 4.290 4.300 2,452,888 -0.24(-5.25%)
Apr 24, 2023 4.439 4.568 4.399 4.538 1,841,369 +0.10(+2.24%)
Apr 21, 2023 4.529 4.548 4.389 4.439 2,547,518 -0.10(-2.19%)
Apr 20, 2023 4.598 4.608 4.449 4.538 2,353,720 -0.17(-3.59%)
Apr 19, 2023 4.767 4.767 4.598 4.707 2,112,596 -0.14(-2.87%)
Apr 18, 2023 4.866 4.886 4.737 4.846 2,240,146 -0.03(-0.61%)
Apr 17, 2023 5.134 5.139 4.836 4.876 2,611,326 -0.22(-4.29%)
Apr 14, 2023 5.224 5.283 4.995 5.095 2,596,910 -0.16(-3.02%)
Apr 13, 2023 5.105 5.323 5.090 5.253 2,023,790 +0.16(+3.12%)
Apr 12, 2023 5.124 5.169 5.055 5.095 1,358,576 +0.00(+0.00%)
Apr 11, 2023 5.075 5.124 4.970 5.095 1,804,816 +0.07(+1.38%)
Apr 10, 2023 5.065 5.184 5.005 5.025 2,019,095 +0.00(+0.00%)
Apr 06, 2023 5.194 5.263 5.025 5.025 2,182,454 -0.26(-4.89%)
Apr 05, 2023 5.323 5.422 5.184 5.283 1,985,547 -0.13(-2.39%)
Apr 04, 2023 5.492 5.492 5.253 5.412 3,167,671 -0.03(-0.55%)
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.