Skip to main content

WT Offshore (NY: WTI )

2.130 +0.010 (+0.47%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 13.08 13.43 12.97 13.35 1,575,265 +0.64(+5.01%)
Jun 28, 2012 12.48 12.92 12.41 12.71 1,460,393 +0.11(+0.90%)
Jun 27, 2012 12.08 12.73 12.07 12.60 2,316,879 +0.58(+4.86%)
Jun 26, 2012 11.85 12.18 11.81 12.01 1,020,208 +0.23(+1.93%)
Jun 25, 2012 11.78 11.86 11.50 11.79 834,097 -0.25(-2.10%)
Jun 22, 2012 11.78 12.13 11.62 12.04 2,220,006 +0.43(+3.68%)
Jun 21, 2012 12.34 12.40 11.54 11.61 1,792,443 -0.72(-5.87%)
Jun 20, 2012 12.47 12.55 12.14 12.34 1,323,670 -0.15(-1.19%)
Jun 19, 2012 12.47 12.79 12.30 12.48 1,236,758 +0.15(+1.20%)
Jun 18, 2012 12.31 12.47 12.22 12.34 963,191 -0.18(-1.46%)
Jun 15, 2012 12.41 12.54 12.24 12.52 1,886,077 +0.12(+0.98%)
Jun 14, 2012 12.25 12.46 12.10 12.40 1,638,880 +0.21(+1.72%)
Jun 13, 2012 12.68 12.78 12.14 12.19 2,594,800 -0.67(-5.22%)
Jun 12, 2012 13.16 13.22 12.65 12.86 2,155,924 -0.05(-0.41%)
Jun 11, 2012 13.97 14.10 12.90 12.91 954,409 -0.85(-6.15%)
Jun 08, 2012 13.59 13.80 13.23 13.76 671,590 +0.00(+0.00%)
Jun 07, 2012 14.29 14.46 13.69 13.76 775,818 -0.17(-1.19%)
Jun 06, 2012 13.36 13.95 13.29 13.92 1,049,518 +0.88(+6.76%)
Jun 05, 2012 12.87 13.23 12.85 13.04 1,132,836 +0.15(+1.15%)
Jun 04, 2012 13.08 13.30 12.61 12.89 1,464,165 -0.10(-0.74%)
Jun 01, 2012 12.90 13.22 12.82 12.99 1,378,971 -0.42(-3.12%)
May 31, 2012 13.50 13.66 12.96 13.41 804,901 -0.08(-0.58%)
May 30, 2012 13.95 13.98 13.33 13.49 1,487,655 -0.82(-5.73%)
May 29, 2012 14.17 14.39 13.99 14.31 870,315 +0.68(+4.99%)
May 25, 2012 13.52 13.84 13.50 13.63 625,280 +0.17(+1.23%)
May 24, 2012 13.80 13.82 13.08 13.46 783,769 -0.30(-2.16%)
May 23, 2012 13.39 13.78 12.87 13.76 1,393,263 +0.13(+0.96%)
May 22, 2012 14.05 14.44 13.51 13.63 1,237,559 -0.43(-3.04%)
May 21, 2012 13.20 14.17 13.12 14.05 865,073 +0.90(+6.86%)
May 18, 2012 13.41 13.70 13.11 13.15 1,125,743 -0.13(-0.98%)
May 17, 2012 13.19 13.46 12.97 13.28 2,455,739 +0.07(+0.53%)
May 16, 2012 13.57 14.17 13.09 13.21 1,627,500 -0.10(-0.72%)
May 15, 2012 13.85 13.98 13.12 13.31 1,554,020 -0.57(-4.13%)
May 14, 2012 14.19 14.30 13.81 13.88 1,064,051 -0.58(-4.02%)
May 11, 2012 14.85 15.18 14.36 14.46 1,058,410 -0.62(-4.09%)
May 10, 2012 15.46 15.62 14.82 15.08 1,470,035 +0.03(+0.17%)
May 09, 2012 15.53 15.63 14.02 15.05 2,464,071 -1.55(-9.36%)
May 08, 2012 16.29 16.61 15.95 16.61 980,369 +0.10(+0.63%)
May 07, 2012 16.65 16.89 16.20 16.50 878,622 -0.30(-1.81%)
May 04, 2012 16.94 17.05 16.39 16.81 1,745,830 -0.43(-2.52%)
May 03, 2012 17.06 17.25 16.61 17.24 1,719,053 +0.18(+1.07%)
May 02, 2012 17.41 17.42 16.91 17.06 508,642 -0.61(-3.44%)
May 01, 2012 17.12 17.94 16.88 17.67 782,350 +0.50(+2.93%)
Apr 30, 2012 17.25 17.33 16.76 17.16 499,315 -0.17(-1.00%)
Apr 27, 2012 17.46 17.57 17.07 17.34 471,776 -0.03(-0.20%)
Apr 26, 2012 16.99 17.65 16.82 17.37 788,812 +0.27(+1.57%)
Apr 25, 2012 16.70 17.27 16.70 17.10 577,530 +0.60(+3.63%)
Apr 24, 2012 16.50 16.77 16.23 16.50 682,527 +0.00(+0.00%)
Apr 23, 2012 16.02 16.72 15.97 16.50 778,572 -0.03(-0.21%)
Apr 20, 2012 16.80 16.93 16.42 16.54 755,574 +0.01(+0.05%)
Apr 19, 2012 16.73 16.81 16.32 16.53 689,362 -0.10(-0.57%)
Apr 18, 2012 16.61 16.82 16.49 16.62 431,792 -0.13(-0.78%)
Apr 17, 2012 16.73 17.08 16.68 16.75 622,136 +0.22(+1.31%)
Apr 16, 2012 17.06 17.16 16.29 16.54 539,528 -0.36(-2.16%)
Apr 13, 2012 17.07 17.15 16.81 16.90 722,902 -0.27(-1.57%)
Apr 12, 2012 16.41 17.24 16.41 17.17 700,461 +0.86(+5.27%)
Apr 11, 2012 16.76 17.04 16.28 16.31 1,283,817 +0.22(+1.35%)
Apr 10, 2012 17.00 17.02 16.02 16.09 1,353,222 -0.90(-5.31%)
Apr 09, 2012 16.93 17.36 16.73 17.00 651,373 -0.42(-2.39%)
Apr 05, 2012 17.57 17.89 17.36 17.41 533,146 -0.25(-1.43%)
Apr 04, 2012 18.02 18.14 17.49 17.67 626,082 -0.72(-3.92%)
Apr 03, 2012 18.68 18.75 18.14 18.39 683,114 -0.33(-1.76%)
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.