WT Offshore (NY: WTI)
6.730 USD  -0.010 (-0.15%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 6.980 7.520 6.410 6.730 3,293,140 -0.01(-0.15%)
Dec 17, 2014 5.880 6.950 5.880 6.740 3,076,844 +0.91(+15.61%)
Dec 16, 2014 6.100 5.830 2,407,706 +0.34(+6.19%)
Dec 15, 2014 5.800 5.990 5.430 5.490 2,686,706 -0.19(-3.35%)
Dec 12, 2014 5.740 6.020 5.590 5.680 2,216,114 -0.22(-3.73%)
Dec 11, 2014 5.990 6.150 5.830 5.900 1,475,410 -0.07(-1.17%)
Dec 10, 2014 6.210 6.250 5.700 5.970 2,150,001 -0.65(-9.82%)
Dec 09, 2014 5.780 6.710 5.760 6.620 2,883,661 +0.80(+13.75%)
Dec 08, 2014 6.360 6.390 5.575 5.820 3,043,667 -0.67(-10.32%)
Dec 05, 2014 6.540 6.690 6.450 6.490 2,798,795 -0.02(-0.31%)
Dec 04, 2014 6.860 7.030 6.500 6.510 2,820,534 -0.55(-7.79%)
Dec 03, 2014 6.800 7.440 6.780 7.060 2,556,157 +0.28(+4.13%)
Dec 02, 2014 7.020 7.410 6.690 6.780 2,531,934 -0.34(-4.78%)
Dec 01, 2014 7.440 7.690 6.500 7.120 2,814,533 -0.41(-5.44%)
Nov 28, 2014 8.430 8.440 7.520 7.530 2,132,166 -1.66(-18.06%)
Nov 26, 2014 9.190 9.190 9.190 0 -0.62(-6.32%)
Nov 25, 2014 10.31 10.52 9.640 9.810 1,504,251 -0.37(-3.63%)
Nov 24, 2014 10.60 10.75 10.00 10.18 1,474,884 -0.51(-4.77%)
Nov 21, 2014 10.32 10.78 10.25 10.69 1,767,656 +0.69(+6.90%)
Nov 20, 2014 9.480 10.14 9.480 10.00 1,172,936 +0.54(+5.71%)
Nov 19, 2014 9.710 9.725 9.220 9.460 1,514,100 -0.19(-1.97%)
Nov 18, 2014 9.580 9.830 9.310 9.650 1,766,626 +0.04(+0.42%)
Nov 17, 2014 9.520 9.730 9.350 9.610 2,315,356 -0.11(-1.13%)
Nov 14, 2014 9.180 9.800 9.140 9.720 1,414,970 +0.43(+4.63%)
Nov 13, 2014 9.510 9.670 9.160 9.290 2,592,590 -0.38(-3.93%)
Nov 12, 2014 9.160 9.690 9.100 9.670 2,216,562 +0.34(+3.64%)
Nov 11, 2014 8.880 9.570 8.880 9.330 1,567,950 +0.43(+4.83%)
Nov 10, 2014 9.360 9.570 8.710 8.900 2,697,872 -0.41(-4.40%)
Nov 07, 2014 8.560 9.450 8.560 9.310 1,856,977 +0.70(+8.13%)
Nov 06, 2014 8.760 8.870 8.050 8.610 1,573,053 -0.04(-0.46%)
Nov 05, 2014 8.170 8.820 8.050 8.650 1,243,959 +0.59(+7.32%)
Nov 04, 2014 8.440 8.500 8.000 8.060 1,935,431 -0.73(-8.30%)
Nov 03, 2014 9.200 9.620 8.660 8.790 1,514,903 -0.30(-3.30%)
Oct 31, 2014 8.960 9.110 8.350 9.090 1,651,070 +0.12(+1.34%)
Oct 30, 2014 9.300 9.560 8.680 8.970 1,007,738 -0.48(-5.08%)
Oct 29, 2014 9.490 9.890 9.290 9.450 1,239,261 +0.05(+0.53%)
Oct 28, 2014 8.810 9.470 8.620 9.400 1,178,450 +0.75(+8.67%)
Oct 27, 2014 8.890 8.970 8.360 8.650 1,079,307 -0.45(-4.95%)
Oct 24, 2014 9.210 9.220 8.900 9.100 981,931 -0.18(-1.94%)
Oct 23, 2014 9.060 9.410 8.870 9.280 1,429,799 +0.49(+5.57%)
Oct 22, 2014 9.960 8.780 8.790 1,534,851 -0.94(-9.66%)
Oct 21, 2014 9.730 10.27 9.480 9.730 1,171,276 +0.17(+1.78%)
Oct 20, 2014 9.340 9.565 9.170 9.560 697,711 +0.17(+1.81%)
Oct 17, 2014 10.34 10.64 9.350 9.390 1,307,186 -0.66(-6.57%)
Oct 16, 2014 9.130 10.59 8.920 10.05 2,178,813 +0.71(+7.60%)
Oct 15, 2014 8.440 9.350 8.200 9.340 2,005,173 +0.65(+7.48%)
Oct 14, 2014 8.780 9.220 8.510 8.690 1,964,949 -0.04(-0.46%)
Oct 13, 2014 9.190 9.480 8.450 8.730 2,242,625 -0.56(-6.03%)
Oct 10, 2014 9.350 9.930 9.060 9.290 1,498,978 -0.19(-2.00%)
Oct 09, 2014 10.57 10.57 9.350 9.480 2,369,325 -1.33(-12.30%)
Oct 08, 2014 10.36 10.82 9.950 10.81 1,923,839 +0.34(+3.25%)
Oct 07, 2014 10.91 10.95 10.46 10.47 1,552,893 -0.56(-5.08%)
Oct 06, 2014 10.63 11.25 10.58 11.03 1,888,284 +0.45(+4.25%)
Oct 03, 2014 10.81 10.90 10.42 10.58 919,134 -0.21(-1.95%)
Oct 02, 2014 10.53 10.81 10.03 10.79 1,091,676 +0.17(+1.60%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here