WT Offshore (NY: WTI )

1.720 USD -0.120 (-6.52%)
Official Closing Price Updated: 7:40 PM EDT, Sep 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2020 1.880 1.900 1.710 1.720 2,796,425 -0.12(-6.52%)
Sep 22, 2020 1.910 1.970 1.840 1.840 1,707,162 -0.05(-2.65%)
Sep 21, 2020 1.920 1.920 1.820 1.890 2,572,073 -0.09(-4.55%)
Sep 18, 2020 1.960 2.035 1.930 1.980 3,264,500 +0.02(+1.02%)
Sep 17, 2020 1.940 1.980 1.860 1.960 2,232,608 +0.04(+2.08%)
Sep 16, 2020 1.870 2.010 1.840 1.920 4,037,207 +0.10(+5.49%)
Sep 15, 2020 1.840 1.910 1.800 1.820 4,170,624 +0.02(+1.11%)
Sep 14, 2020 1.750 1.830 1.650 1.800 3,379,540 +0.05(+2.86%)
Sep 11, 2020 1.820 1.840 1.720 1.750 3,115,100 -0.05(-2.78%)
Sep 10, 2020 1.970 1.970 1.800 1.800 3,531,632 -0.15(-7.69%)
Sep 09, 2020 1.970 1.990 1.940 1.950 2,355,202 +0.03(+1.56%)
Sep 08, 2020 2.050 2.060 1.910 1.920 5,334,093 -0.18(-8.57%)
Sep 04, 2020 2.090 2.120 2.015 2.100 3,547,600 +0.02(+0.96%)
Sep 03, 2020 2.130 2.190 2.060 2.080 4,285,492 -0.03(-1.42%)
Sep 02, 2020 2.210 2.220 2.110 2.110 4,547,077 -0.07(-3.21%)
Sep 01, 2020 2.230 2.240 2.170 2.180 2,516,507 -0.05(-2.24%)
Aug 31, 2020 2.300 2.310 2.230 2.230 2,799,127 -0.09(-3.88%)
Aug 28, 2020 2.270 2.330 2.260 2.320 1,936,400 +0.05(+2.20%)
Aug 27, 2020 2.280 2.300 2.230 2.270 2,064,018 -0.01(-0.44%)
Aug 26, 2020 2.330 2.350 2.260 2.280 2,422,220 -0.08(-3.39%)
Aug 25, 2020 2.360 2.390 2.300 2.360 2,088,720 +0.03(+1.29%)
Aug 24, 2020 2.290 2.350 2.230 2.330 2,967,396 +0.07(+3.10%)
Aug 21, 2020 2.320 2.350 2.260 2.260 3,068,700 -0.09(-3.83%)
Aug 20, 2020 2.340 2.380 2.310 2.350 3,134,255 -0.02(-0.84%)
Aug 19, 2020 2.380 2.450 2.340 2.370 2,784,491 +0.01(+0.42%)
Aug 18, 2020 2.380 2.420 2.340 2.360 2,387,611 -0.04(-1.67%)
Aug 17, 2020 2.480 2.490 2.380 2.400 2,509,304 -0.09(-3.61%)
Aug 14, 2020 2.470 2.500 2.400 2.490 1,839,800 +0.00(+0.00%)
Aug 13, 2020 2.510 2.540 2.450 2.490 2,424,299 -0.05(-1.97%)
Aug 12, 2020 2.580 2.610 2.510 2.540 3,206,358 -0.01(-0.39%)
Aug 11, 2020 2.600 2.640 2.500 2.550 5,297,318 +0.02(+0.79%)
Aug 10, 2020 2.440 2.600 2.432 2.530 4,006,800 +0.09(+3.69%)
Aug 07, 2020 2.370 2.455 2.320 2.440 2,853,000 +0.06(+2.52%)
Aug 06, 2020 2.470 2.500 2.360 2.380 3,383,333 -0.15(-5.93%)
Aug 05, 2020 2.410 2.530 2.370 2.530 7,661,238 +0.16(+6.75%)
Aug 04, 2020 2.220 2.420 2.220 2.370 3,927,860 +0.13(+5.80%)
Aug 03, 2020 2.260 2.270 2.160 2.240 3,188,376 -0.02(-0.88%)
Jul 31, 2020 2.220 2.265 2.200 2.260 2,287,200 -0.01(-0.44%)
Jul 30, 2020 2.290 2.300 2.200 2.270 3,333,519 -0.02(-0.87%)
Jul 29, 2020 2.300 2.330 2.260 2.290 2,175,884 +0.02(+0.88%)
Jul 28, 2020 2.350 2.410 2.260 2.270 3,880,125 -0.11(-4.62%)
Jul 27, 2020 2.440 2.450 2.350 2.380 2,410,694 -0.06(-2.46%)
Jul 24, 2020 2.470 2.510 2.430 2.440 2,288,100 -0.04(-1.61%)
Jul 23, 2020 2.520 2.520 2.420 2.480 3,407,633 +0.00(+0.00%)
Jul 22, 2020 2.580 2.580 2.450 2.480 5,929,902 -0.18(-6.77%)
Jul 21, 2020 2.480 2.670 2.480 2.660 7,447,202 +0.23(+9.47%)
Jul 20, 2020 2.480 2.480 2.350 2.430 4,161,061 -0.04(-1.62%)
Jul 17, 2020 2.580 2.665 2.440 2.470 3,906,900 -0.10(-3.89%)
Jul 16, 2020 2.550 2.630 2.510 2.570 4,022,627 -0.03(-1.15%)
Jul 15, 2020 2.560 2.630 2.520 2.600 5,748,275 +0.10(+4.00%)
Jul 14, 2020 2.340 2.500 2.310 2.500 4,598,502 +0.18(+7.76%)
Jul 13, 2020 2.410 2.440 2.300 2.320 7,028,572 +0.02(+0.87%)
Jul 10, 2020 2.190 2.370 2.150 2.300 7,322,200 +0.15(+6.98%)
Jul 09, 2020 2.250 2.278 2.145 2.150 3,486,897 -0.11(-4.87%)
Jul 08, 2020 2.150 2.280 2.110 2.260 4,467,359 +0.11(+5.12%)
Jul 07, 2020 2.150 2.230 2.120 2.150 4,409,488 -0.06(-2.71%)
Jul 06, 2020 2.270 2.280 2.120 2.210 5,628,944 -0.05(-2.21%)
Jul 02, 2020 2.290 2.310 2.200 2.260 5,442,300 +0.01(+0.44%)
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.