Skip to main content

WT Offshore (NY: WTI )

2.650 +0.100 (+3.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.327 3.327 3.217 3.247 2,076,486 -0.07(-2.10%)
Dec 28, 2023 3.357 3.372 3.297 3.317 1,614,413 -0.06(-1.77%)
Dec 27, 2023 3.406 3.426 3.347 3.376 1,683,204 -0.02(-0.59%)
Dec 26, 2023 3.347 3.406 3.307 3.396 2,056,209 +0.10(+3.02%)
Dec 22, 2023 3.337 3.367 3.277 3.297 2,109,883 +0.00(+0.00%)
Dec 21, 2023 3.197 3.307 3.197 3.297 1,899,789 +0.10(+3.12%)
Dec 20, 2023 3.267 3.297 3.177 3.197 2,182,521 -0.06(-1.83%)
Dec 19, 2023 3.237 3.268 3.167 3.257 2,330,826 +0.02(+0.62%)
Dec 18, 2023 3.317 3.396 3.227 3.237 2,877,561 -0.01(-0.31%)
Dec 15, 2023 3.307 3.337 3.177 3.247 7,180,195 -0.05(-1.51%)
Dec 14, 2023 3.157 3.317 3.157 3.297 3,735,886 +0.21(+6.77%)
Dec 13, 2023 2.938 3.098 2.888 3.088 5,375,360 +0.16(+5.44%)
Dec 12, 2023 3.008 3.033 2.844 2.928 4,464,011 -0.13(-4.23%)
Dec 11, 2023 3.167 3.197 3.038 3.058 3,181,889 -0.12(-3.76%)
Dec 08, 2023 3.187 3.237 3.137 3.177 2,535,807 +0.02(+0.63%)
Dec 07, 2023 3.287 3.326 3.147 3.157 3,839,061 -0.09(-2.76%)
Dec 06, 2023 3.127 3.287 3.118 3.247 3,822,854 +0.05(+1.56%)
Dec 05, 2023 3.287 3.297 3.187 3.197 3,438,875 -0.07(-2.13%)
Dec 04, 2023 3.297 3.352 3.237 3.267 2,126,528 -0.03(-0.91%)
Dec 01, 2023 3.327 3.426 3.297 3.297 2,164,690 -0.03(-0.90%)
Nov 30, 2023 3.466 3.536 3.327 3.327 3,238,624 -0.09(-2.62%)
Nov 29, 2023 3.307 3.456 3.307 3.416 2,644,274 +0.12(+3.63%)
Nov 28, 2023 3.277 3.347 3.237 3.297 3,120,662 +0.01(+0.30%)
Nov 27, 2023 3.357 3.357 3.267 3.287 3,241,102 -0.10(-2.94%)
Nov 24, 2023 3.436 3.525 3.386 3.386 1,561,586 -0.06(-1.73%)
Nov 22, 2023 3.327 3.456 3.287 3.446 2,468,294 +0.01(+0.29%)
Nov 21, 2023 3.545 3.555 3.421 3.436 4,082,288 -0.16(-4.42%)
Nov 20, 2023 3.714 3.722 3.585 3.595 2,318,112 -0.09(-2.43%)
Nov 17, 2023 3.674 3.724 3.645 3.684 2,711,551 +0.07(+1.92%)
Nov 16, 2023 3.694 3.704 3.506 3.615 4,708,806 -0.11(-2.93%)
Nov 15, 2023 3.784 3.891 3.724 3.724 2,724,606 -0.10(-2.60%)
Nov 14, 2023 3.833 3.843 3.774 3.823 2,369,932 +0.05(+1.32%)
Nov 13, 2023 3.734 3.794 3.709 3.774 1,670,198 +0.05(+1.33%)
Nov 10, 2023 3.744 3.804 3.674 3.724 2,750,474 +0.02(+0.54%)
Nov 09, 2023 3.724 3.863 3.704 3.704 2,595,919 -0.02(-0.53%)
Nov 08, 2023 3.744 3.779 3.665 3.724 3,610,980 -0.06(-1.57%)
Nov 07, 2023 3.972 3.972 3.749 3.784 3,873,248 -0.20(-4.99%)
Nov 06, 2023 4.221 4.221 3.972 3.982 2,799,626 -0.21(-4.98%)
Nov 03, 2023 4.270 4.290 4.161 4.191 2,006,194 -0.08(-1.86%)
Nov 02, 2023 4.131 4.270 4.072 4.270 2,618,569 +0.18(+4.37%)
Nov 01, 2023 4.171 4.191 4.062 4.092 1,793,807 -0.03(-0.72%)
Oct 31, 2023 4.082 4.181 4.052 4.121 2,212,298 +0.06(+1.47%)
Oct 30, 2023 4.121 4.156 3.974 4.062 2,616,045 -0.06(-1.45%)
Oct 27, 2023 4.072 4.191 3.982 4.121 2,857,809 +0.09(+2.22%)
Oct 26, 2023 4.052 4.171 3.992 4.032 2,412,104 -0.07(-1.69%)
Oct 25, 2023 3.992 4.136 3.972 4.101 2,649,127 +0.11(+2.74%)
Oct 24, 2023 4.082 4.092 3.982 3.992 1,442,392 -0.04(-0.99%)
Oct 23, 2023 4.062 4.156 4.002 4.032 3,050,063 -0.09(-2.17%)
Oct 20, 2023 4.171 4.216 4.092 4.121 1,473,224 -0.06(-1.43%)
Oct 19, 2023 4.082 4.260 4.062 4.181 2,002,389 -0.03(-0.71%)
Oct 18, 2023 4.171 4.231 4.111 4.211 2,293,505 +0.10(+2.42%)
Oct 17, 2023 4.052 4.161 4.052 4.111 1,678,874 +0.02(+0.49%)
Oct 16, 2023 4.101 4.116 4.022 4.092 1,433,060 +0.02(+0.49%)
Oct 13, 2023 4.042 4.121 3.982 4.072 2,758,842 +0.15(+3.80%)
Oct 12, 2023 4.042 4.062 3.888 3.923 1,796,767 -0.07(-1.74%)
Oct 11, 2023 4.012 4.062 3.943 3.992 2,679,944 -0.06(-1.47%)
Oct 10, 2023 4.171 4.189 4.042 4.052 4,247,535 -0.14(-3.32%)
Oct 09, 2023 4.062 4.211 4.042 4.191 4,170,278 +0.34(+8.76%)
Oct 06, 2023 3.833 3.908 3.774 3.853 2,003,952 +0.07(+1.84%)
Oct 05, 2023 3.754 3.863 3.744 3.784 2,128,480 +0.01(+0.26%)
Oct 04, 2023 4.072 4.121 3.734 3.774 6,207,167 -0.37(-8.87%)
Oct 03, 2023 4.121 4.191 4.072 4.141 1,442,258 +0.00(+0.00%)
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.