Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
W and T Offshore Inc (WTI)
W and T Offshore Inc (WTI) Historical

WTI W and T Offshore Inc

2.27

0.00 (0.00%)

Pre Market

Last Updated: 04:00:58

Delayed by 15 minutes

WTI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	2.27	-0.05	-2.16%	2.31	2.32	2.24	1,562,198
May 21 2024	2.32	-0.06	-2.52%	2.37	2.37	2.32	962,403
May 20 2024	2.38	0.03	1.28%	2.34	2.39	2.34	1,086,755
May 17 2024	2.35	0.04	1.73%	2.31	2.35	2.28	1,342,114
May 16 2024	2.31	-0.02	-0.86%	2.34	2.34	2.27	1,296,904
May 15 2024	2.33	-0.07	-2.92%	2.42	2.43	2.31	1,948,086
May 14 2024	2.40	0.01	0.42%	2.41	2.48	2.39	1,438,381
May 13 2024	2.39	0.06	2.58%	2.38	2.455	2.36	1,868,800
May 10 2024	2.33	-0.05	-2.10%	2.40	2.435	2.29	1,561,611
May 09 2024	2.38	0.05	2.15%	2.34	2.39	2.33	808,285
May 08 2024	2.33	-0.01	-0.43%	2.33	2.37	2.30	1,485,808
May 07 2024	2.34	-0.06	-2.50%	2.42	2.42	2.34	1,455,149
May 06 2024	2.40	0.07	3.00%	2.37	2.45	2.36	2,479,908
May 03 2024	2.33	0.05	2.19%	2.30	2.35	2.27	1,825,595
May 02 2024	2.28	0.05	2.24%	2.31	2.3624	2.25	2,075,683
May 01 2024	2.23	-0.02	-0.89%	2.26	2.2699	2.19	2,087,850
Apr 30 2024	2.25	-0.13	-5.46%	2.38	2.38	2.25	1,862,884
Apr 29 2024	2.38	0.03	1.28%	2.35	2.40	2.33	1,351,725
Apr 26 2024	2.35	0.02	0.86%	2.32	2.37	2.31	928,385
Apr 25 2024	2.33	-0.04	-1.69%	2.37	2.38	2.30	2,395,118
Apr 24 2024	2.37	-0.03	-1.25%	2.40	2.405	2.35	1,236,897
Apr 23 2024	2.40	0.03	1.27%	2.38	2.44	2.35	1,802,397
Apr 22 2024	2.37	-0.04	-1.66%	2.40	2.41	2.32	1,557,556
Apr 19 2024	2.41	0.03	1.26%	2.39	2.44	2.37	1,509,216
Apr 18 2024	2.38	-0.03	-1.24%	2.42	2.4775	2.365	2,449,602
Apr 17 2024	2.41	-0.09	-3.60%	2.50	2.53	2.41	2,354,414
Apr 16 2024	2.50	-0.07	-2.72%	2.56	2.57	2.50	1,610,325
Apr 15 2024	2.57	-0.03	-1.15%	2.61	2.64	2.55	2,299,217
Apr 12 2024	2.60	0.02	0.78%	2.61	2.745	2.59	2,463,279
Apr 11 2024	2.58	0.00	0.00%	2.61	2.82	2.58	3,083,601
Apr 10 2024	2.58	-0.01	-0.39%	2.59	2.62	2.52	2,593,269
Apr 09 2024	2.59	-0.04	-1.52%	2.61	2.65	2.57	1,832,177
Apr 08 2024	2.63	-0.11	-4.01%	2.74	2.775	2.58	2,665,422
Apr 05 2024	2.74	0.00	0.00%	2.75	2.78	2.68	1,784,561
Apr 04 2024	2.74	-0.03	-1.08%	2.78	2.79	2.685	2,348,838
Apr 03 2024	2.77	0.01	0.36%	2.76	2.79	2.74	1,444,182
Apr 02 2024	2.76	0.07	2.60%	2.71	2.78	2.70	1,545,048
Apr 01 2024	2.69	0.04	1.51%	2.67	2.73	2.61	2,267,395
Mar 28 2024	2.65	0.10	3.92%	2.57	2.67	2.56	2,717,890
Mar 27 2024	2.55	0.09	3.66%	2.46	2.56	2.45	2,434,645
Mar 26 2024	2.46	-0.07	-2.77%	2.56	2.56	2.46	1,958,704
Mar 25 2024	2.53	0.00	0.00%	2.55	2.5885	2.52	1,658,639
Mar 22 2024	2.53	-0.07	-2.69%	2.60	2.61	2.53	1,415,581
Mar 21 2024	2.60	-0.05	-1.89%	2.69	2.71	2.59	2,568,395
Mar 20 2024	2.65	0.11	4.33%	2.53	2.65	2.49	2,386,531
Mar 19 2024	2.54	-0.05	-1.93%	2.56	2.625	2.52	2,283,995
Mar 18 2024	2.59	0.00	0.00%	2.60	2.60	2.46	3,101,918
Mar 15 2024	2.59	0.08	3.19%	2.50	2.595	2.48	17,021,928
Mar 14 2024	2.51	-0.04	-1.57%	2.56	2.56	2.45	3,396,252
Mar 13 2024	2.55	0.05	2.00%	2.50	2.59	2.47	4,113,126
Mar 12 2024	2.50	-0.09	-3.47%	2.59	2.59	2.47	4,466,589
Mar 11 2024	2.59	0.01	0.39%	2.57	2.60	2.525	3,982,170
Mar 08 2024	2.58	-0.03	-1.15%	2.63	2.71	2.55	4,167,869
Mar 07 2024	2.61	-0.01	-0.38%	2.63	2.71	2.59	3,839,393
Mar 06 2024	2.62	-0.23	-8.07%	2.80	2.825	2.51	7,754,385
Mar 05 2024	2.85	-0.01	-0.35%	2.85	2.93	2.83	3,042,490
Mar 04 2024	2.86	-0.16	-5.30%	3.05	3.05	2.85	2,937,068
Mar 01 2024	3.02	0.00	0.00%	3.06	3.095	3.01	1,980,498
Feb 29 2024	3.02	0.04	1.34%	3.00	3.06	2.97	2,060,018
Feb 28 2024	2.98	-0.04	-1.32%	3.02	3.045	2.96	2,078,606
Feb 27 2024	3.02	0.08	2.72%	2.95	3.06	2.93	3,192,464
Feb 26 2024	2.94	-0.02	-0.68%	2.95	2.98	2.89	2,010,960
Feb 23 2024	2.96	-0.05	-1.66%	2.95	2.98	2.90	1,719,921

W and T Offshore

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions