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

WT Offshore (NY: WTI )

2.235 +0.055 (+2.52%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 24, 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 (%)
Nov 30, 2009 8.026 8.135 7.879 8.050 748,344 -0.03(-0.38%)
Nov 27, 2009 7.933 8.190 7.816 8.081 483,634 -0.33(-3.89%)
Nov 25, 2009 8.229 8.478 8.135 8.408 473,987 +0.41(+5.16%)
Nov 24, 2009 8.143 8.221 7.918 7.995 509,525 -0.16(-1.91%)
Nov 23, 2009 7.949 8.314 7.949 8.151 1,147,844 +0.32(+4.07%)
Nov 20, 2009 7.723 7.879 7.603 7.832 1,264,614 -0.05(-0.69%)
Nov 19, 2009 8.151 8.174 7.684 7.886 1,900,635 -0.32(-3.89%)
Nov 18, 2009 8.236 8.299 8.065 8.205 910,108 +0.00(+0.00%)
Nov 17, 2009 8.446 8.462 8.089 8.205 924,709 -0.23(-2.68%)
Nov 16, 2009 8.252 8.524 8.252 8.431 693,376 +0.23(+2.75%)
Nov 13, 2009 8.128 8.330 8.026 8.205 599,903 +0.10(+1.25%)
Nov 12, 2009 8.392 8.454 7.949 8.104 1,544,375 -0.44(-5.10%)
Nov 11, 2009 8.711 8.828 8.454 8.540 775,313 -0.09(-1.08%)
Nov 10, 2009 8.789 8.804 8.331 8.633 734,501 -0.18(-2.03%)
Nov 09, 2009 8.688 8.968 8.555 8.812 834,793 +0.30(+3.47%)
Nov 06, 2009 8.625 8.944 8.221 8.516 1,805,417 -1.42(-14.25%)
Nov 05, 2009 9.310 9.971 8.952 9.932 1,937,458 +0.72(+7.76%)
Nov 04, 2009 9.193 9.566 9.069 9.216 917,495 +0.04(+0.42%)
Nov 03, 2009 8.680 9.209 8.649 9.178 784,825 +0.36(+4.06%)
Nov 02, 2009 9.185 9.325 8.493 8.820 1,028,100 -0.24(-2.66%)
Oct 30, 2009 9.714 9.745 8.952 9.061 1,434,984 -0.78(-7.91%)
Oct 29, 2009 9.528 9.901 9.489 9.839 558,287 +0.43(+4.55%)
Oct 28, 2009 10.02 10.19 9.356 9.411 1,345,514 -0.78(-7.63%)
Oct 27, 2009 10.13 10.47 9.833 10.19 843,392 +0.06(+0.61%)
Oct 26, 2009 10.17 10.76 10.05 10.13 1,074,391 -0.06(-0.61%)
Oct 23, 2009 10.27 10.31 10.08 10.19 791,777 -0.49(-4.59%)
Oct 22, 2009 10.90 10.90 10.49 10.68 870,848 -0.19(-1.79%)
Oct 21, 2009 11.17 11.39 10.80 10.87 1,547,783 -0.36(-3.19%)
Oct 20, 2009 10.87 11.28 10.87 11.23 857,315 +0.08(+0.70%)
Oct 19, 2009 11.04 11.57 10.86 11.15 1,616,211 +0.16(+1.41%)
Oct 16, 2009 10.80 11.23 10.42 11.00 1,663,600 +0.14(+1.29%)
Oct 15, 2009 10.16 10.93 9.948 10.86 1,790,951 +0.63(+6.16%)
Oct 14, 2009 10.20 10.41 10.13 10.23 911,373 +0.12(+1.15%)
Oct 13, 2009 9.776 10.13 9.442 10.11 796,834 +0.31(+3.17%)
Oct 12, 2009 10.07 10.09 9.776 9.800 448,034 -0.02(-0.16%)
Oct 09, 2009 9.846 9.986 9.621 9.815 500,777 -0.01(-0.08%)
Oct 08, 2009 9.372 9.854 9.333 9.823 735,404 +0.50(+5.34%)
Oct 07, 2009 9.380 9.512 9.139 9.325 348,675 -0.12(-1.24%)
Oct 06, 2009 9.325 9.551 9.232 9.442 687,076 +0.30(+3.23%)
Oct 05, 2009 8.688 9.178 8.656 9.146 699,929 +0.50(+5.76%)
Oct 02, 2009 8.369 8.765 8.330 8.649 992,980 -0.03(-0.36%)
Oct 01, 2009 9.061 9.123 8.602 8.680 895,322 -0.43(-4.70%)
Sep 30, 2009 9.294 9.333 8.882 9.108 1,330,660 -0.15(-1.60%)
Sep 29, 2009 8.991 9.310 8.874 9.255 961,439 +0.35(+3.93%)
Sep 28, 2009 8.789 9.038 8.641 8.905 1,315,878 +0.12(+1.33%)
Sep 25, 2009 8.991 9.022 8.470 8.789 961,510 -0.21(-2.33%)
Sep 24, 2009 9.481 9.574 8.921 8.999 796,267 -0.52(-5.47%)
Sep 23, 2009 9.528 9.753 9.224 9.520 768,686 -0.02(-0.16%)
Sep 22, 2009 9.465 9.730 9.419 9.535 546,871 +0.16(+1.66%)
Sep 21, 2009 9.224 9.473 8.866 9.380 873,226 -0.11(-1.15%)
Sep 18, 2009 9.520 9.566 9.108 9.489 1,033,266 +0.04(+0.41%)
Sep 17, 2009 9.333 10.02 9.279 9.450 1,466,395 +0.61(+6.86%)
Sep 16, 2009 8.804 9.372 8.765 8.843 1,549,253 +0.12(+1.43%)
Sep 15, 2009 8.571 8.765 8.415 8.719 1,774,087 +0.33(+3.99%)
Sep 14, 2009 8.182 8.392 8.019 8.384 680,196 +0.09(+1.03%)
Sep 11, 2009 8.299 8.446 8.174 8.299 1,054,323 +0.04(+0.47%)
Sep 10, 2009 7.941 8.322 7.902 8.260 582,609 +0.31(+3.91%)
Sep 09, 2009 7.754 7.988 7.606 7.949 1,028,406 +0.23(+2.92%)
Sep 08, 2009 7.552 7.785 7.505 7.723 863,173 +0.31(+4.20%)
Sep 04, 2009 7.233 7.420 7.031 7.412 742,354 +0.18(+2.47%)
Sep 03, 2009 7.241 7.365 7.078 7.233 1,423,657 +0.02(+0.32%)
Sep 02, 2009 7.218 7.373 7.031 7.210 721,095 -0.09(-1.17%)
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.