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

WT Offshore (NY: WTI )

2.054 +0.044 (+2.16%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 27, 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 (%)
Oct 30, 2015 3.249 3.278 3.116 3.209 1,525,934 -0.01(-0.31%)
Oct 29, 2015 3.209 3.367 3.170 3.219 947,665 -0.01(-0.30%)
Oct 28, 2015 3.081 3.278 3.061 3.229 1,576,732 +0.18(+5.81%)
Oct 27, 2015 3.249 3.268 3.022 3.052 1,402,610 -0.23(-6.91%)
Oct 26, 2015 3.386 3.406 3.253 3.278 711,490 -0.12(-3.48%)
Oct 23, 2015 3.347 3.480 3.278 3.396 825,943 +0.03(+0.88%)
Oct 22, 2015 3.367 3.504 3.298 3.367 1,004,129 +0.04(+1.18%)
Oct 21, 2015 3.327 3.377 3.268 3.327 1,220,112 -0.11(-3.15%)
Oct 20, 2015 3.396 3.524 3.327 3.436 973,348 +0.08(+2.35%)
Oct 19, 2015 3.377 3.436 3.276 3.357 751,415 -0.09(-2.57%)
Oct 16, 2015 3.436 3.485 3.278 3.445 842,631 +0.03(+0.86%)
Oct 15, 2015 3.111 3.426 3.007 3.416 2,454,389 +0.28(+8.78%)
Oct 14, 2015 3.189 3.249 3.101 3.140 837,155 -0.09(-2.74%)
Oct 13, 2015 3.298 3.357 3.160 3.229 929,195 -0.10(-2.96%)
Oct 12, 2015 3.534 3.534 3.199 3.327 1,374,172 -0.21(-5.85%)
Oct 09, 2015 3.642 3.642 3.367 3.534 1,819,204 -0.04(-1.10%)
Oct 08, 2015 3.327 3.573 3.298 3.573 1,944,085 +0.24(+7.08%)
Oct 07, 2015 3.445 3.564 3.160 3.337 1,903,110 -0.03(-0.88%)
Oct 06, 2015 3.091 3.465 3.032 3.367 2,342,693 +0.29(+9.27%)
Oct 05, 2015 2.983 3.101 2.889 3.081 1,823,023 +0.23(+7.93%)
Oct 02, 2015 2.806 2.904 2.756 2.855 1,487,716 +0.00(+0.00%)
Oct 01, 2015 3.022 3.130 2.825 2.855 1,244,582 -0.10(-3.33%)
Sep 30, 2015 3.012 3.042 2.855 2.953 998,674 -0.04(-1.32%)
Sep 29, 2015 3.288 3.396 2.973 2.993 1,201,879 -0.05(-1.62%)
Sep 28, 2015 3.140 3.199 3.007 3.042 692,065 -0.16(-4.92%)
Sep 25, 2015 3.396 3.396 3.121 3.199 1,072,060 -0.16(-4.69%)
Sep 24, 2015 3.298 3.416 3.180 3.357 749,185 -0.01(-0.29%)
Sep 23, 2015 3.534 3.544 3.303 3.367 775,053 -0.12(-3.39%)
Sep 22, 2015 3.485 3.672 3.426 3.485 690,754 -0.11(-3.01%)
Sep 21, 2015 3.642 3.751 3.563 3.593 1,076,144 -0.03(-0.82%)
Sep 18, 2015 3.573 3.623 3.475 3.623 1,929,177 -0.08(-2.13%)
Sep 17, 2015 3.504 3.790 3.455 3.701 1,831,981 +0.15(+4.16%)
Sep 16, 2015 3.327 3.613 3.327 3.554 1,701,083 +0.33(+10.40%)
Sep 15, 2015 2.973 3.426 2.973 3.219 1,709,590 +0.20(+6.51%)
Sep 14, 2015 3.071 3.091 2.953 3.022 490,893 -0.01(-0.32%)
Sep 11, 2015 3.121 3.180 2.973 3.032 1,066,707 -0.16(-4.94%)
Sep 10, 2015 3.298 3.347 3.135 3.189 1,044,584 -0.11(-3.28%)
Sep 09, 2015 3.524 3.662 3.263 3.298 1,317,422 -0.18(-5.10%)
Sep 08, 2015 3.524 3.603 3.308 3.475 1,123,746 -0.07(-1.94%)
Sep 04, 2015 3.327 3.544 3.544 3.544 831,671 +0.17(+4.96%)
Sep 03, 2015 3.485 3.593 3.308 3.377 1,283,866 -0.07(-2.00%)
Sep 02, 2015 3.554 3.603 3.180 3.445 1,063,251 -0.04(-1.13%)
Sep 01, 2015 3.524 3.780 3.445 3.485 2,129,959 -0.03(-0.84%)
Aug 31, 2015 3.091 3.524 3.002 3.514 1,970,550 +0.34(+10.87%)
Aug 28, 2015 3.002 3.445 2.953 3.170 3,131,680 +0.23(+7.69%)
Aug 27, 2015 2.894 3.061 2.855 2.943 1,470,799 +0.15(+5.28%)
Aug 26, 2015 2.707 2.815 2.581 2.796 946,546 +0.15(+5.58%)
Aug 25, 2015 3.189 3.189 2.638 2.648 1,066,017 -0.02(-0.74%)
Aug 24, 2015 2.481 2.874 2.471 2.668 1,155,337 -0.11(-3.90%)
Aug 21, 2015 2.924 3.032 2.756 2.776 1,691,351 -0.21(-6.93%)
Aug 20, 2015 3.061 3.127 2.943 2.983 1,079,820 -0.10(-3.19%)
Aug 19, 2015 3.239 3.288 3.027 3.081 1,021,302 -0.22(-6.57%)
Aug 18, 2015 3.298 3.327 3.165 3.298 715,833 -0.04(-1.18%)
Aug 17, 2015 3.219 3.367 3.180 3.337 617,897 +0.05(+1.50%)
Aug 14, 2015 3.347 3.485 3.249 3.288 725,163 -0.06(-1.76%)
Aug 13, 2015 3.426 3.465 3.258 3.347 853,427 -0.18(-5.03%)
Aug 12, 2015 3.396 3.593 3.396 3.524 761,199 +0.11(+3.17%)
Aug 11, 2015 3.396 3.442 3.268 3.416 779,502 -0.11(-3.07%)
Aug 10, 2015 3.308 3.544 3.160 3.524 660,175 +0.29(+8.81%)
Aug 07, 2015 3.603 3.721 3.160 3.239 1,408,784 -0.39(-10.84%)
Aug 06, 2015 3.061 3.711 3.002 3.632 2,879,550 +0.48(+15.31%)
Aug 05, 2015 3.485 3.504 3.130 3.150 995,110 -0.25(-7.25%)
Aug 04, 2015 3.416 3.506 3.327 3.396 1,144,205 +0.01(+0.29%)
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.