WT Offshore (WTI)
3.3700
-0.0400 (-1.17%)
NYSE· Last Trade: Jul 13th, 12:15 AM EDT
Historical Prices For WT Offshore (WTI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/10/2026 | 3.43 | 3.45 | 3.26 | 3.37 | 2,988,744 | 3.37 |
| 7/09/2026 | 3.54 | 3.57 | 3.38 | 3.41 | 4,211,376 | 3.41 |
| 7/08/2026 | 3.56 | 3.75 | 3.47 | 3.59 | 9,194,869 | 3.59 |
| 7/07/2026 | 3.14 | 3.43 | 3.14 | 3.31 | 4,367,820 | 3.31 |
| 7/06/2026 | 3.04 | 3.17 | 3.03 | 3.09 | 2,181,490 | 3.09 |
| 7/02/2026 | 3.09 | 3.17 | 3.04 | 3.09 | 2,200,836 | 3.09 |
| 7/01/2026 | 3.15 | 3.22 | 3.06 | 3.08 | 2,144,752 | 3.08 |
| 6/30/2026 | 3.19 | 3.28 | 3.13 | 3.15 | 2,689,696 | 3.15 |
| 6/29/2026 | 3.29 | 3.30 | 3.14 | 3.20 | 2,127,922 | 3.20 |
| 6/26/2026 | 3.16 | 3.27 | 3.06 | 3.27 | 8,256,591 | 3.27 |
| 6/25/2026 | 3.10 | 3.22 | 3.07 | 3.19 | 3,254,805 | 3.19 |
| 6/24/2026 | 3.21 | 3.21 | 3.08 | 3.13 | 3,590,419 | 3.13 |
| 6/23/2026 | 3.27 | 3.41 | 3.26 | 3.33 | 3,052,053 | 3.33 |
| 6/22/2026 | 3.24 | 3.34 | 3.19 | 3.31 | 4,832,187 | 3.31 |
| 6/18/2026 | 3.20 | 3.22 | 3.03 | 3.21 | 7,054,834 | 3.21 |
| 6/17/2026 | 3.21 | 3.33 | 3.20 | 3.31 | 4,262,191 | 3.31 |
| 6/16/2026 | 3.28 | 3.34 | 3.17 | 3.22 | 5,207,564 | 3.22 |
| 6/15/2026 | 3.47 | 3.54 | 3.38 | 3.39 | 6,970,181 | 3.39 |
| 6/12/2026 | 4.00 | 4.22 | 3.94 | 4.06 | 4,693,781 | 4.06 |
| 6/11/2026 | 4.32 | 4.46 | 4.08 | 4.11 | 5,982,162 | 4.11 |
| 6/10/2026 | 3.95 | 4.37 | 3.92 | 4.28 | 7,905,677 | 4.28 |
| 6/09/2026 | 3.85 | 3.88 | 3.67 | 3.84 | 5,674,404 | 3.84 |
| 6/08/2026 | 3.84 | 3.97 | 3.80 | 3.95 | 3,225,418 | 3.95 |
| 6/05/2026 | 4.13 | 4.15 | 3.69 | 3.70 | 4,066,586 | 3.70 |
| 6/04/2026 | 3.83 | 4.12 | 3.83 | 4.10 | 4,002,061 | 4.10 |
| 6/03/2026 | 4.09 | 4.23 | 3.97 | 4.01 | 5,432,805 | 4.01 |
| 6/02/2026 | 3.97 | 4.11 | 3.93 | 4.02 | 3,900,328 | 4.02 |
| 6/01/2026 | 3.90 | 4.05 | 3.85 | 3.99 | 7,534,085 | 3.99 |
| 5/29/2026 | 0.00 | 3.71 | 3.56 | 3.68 | 4,446,688 | 3.68 |
| 5/28/2026 | 3.85 | 3.92 | 3.66 | 3.72 | 7,268,219 | 3.72 |
| 5/27/2026 | 3.86 | 3.91 | 3.71 | 3.71 | 5,951,136 | 3.71 |
| 5/26/2026 | 4.38 | 4.38 | 4.05 | 4.07 | 5,077,708 | 4.07 |
| 5/22/2026 | 4.32 | 4.47 | 4.26 | 4.43 | 3,908,603 | 4.43 |
| 5/21/2026 | 4.62 | 4.72 | 4.29 | 4.39 | 6,013,906 | 4.39 |
| 5/20/2026 | 4.70 | 4.79 | 4.47 | 4.48 | 6,674,823 | 4.47 |
| 5/19/2026 | 5.00 | 5.08 | 4.67 | 4.76 | 7,305,971 | 4.75 |
| 5/18/2026 | 4.63 | 5.03 | 4.58 | 4.91 | 9,410,421 | 4.90 |
| 5/15/2026 | 4.51 | 4.79 | 4.50 | 4.75 | 7,651,765 | 4.74 |
| 5/14/2026 | 4.32 | 4.58 | 4.29 | 4.45 | 6,033,447 | 4.44 |
| 5/13/2026 | 4.17 | 4.41 | 4.14 | 4.40 | 7,311,062 | 4.39 |
| 5/12/2026 | 4.04 | 4.22 | 3.91 | 4.21 | 8,658,766 | 4.20 |
| 5/11/2026 | 3.81 | 4.00 | 3.80 | 3.89 | 5,289,816 | 3.88 |
| 5/08/2026 | 3.65 | 3.75 | 3.40 | 3.71 | 8,363,170 | 3.70 |
| 5/07/2026 | 3.67 | 3.82 | 3.57 | 3.82 | 5,512,087 | 3.81 |
| 5/06/2026 | 3.83 | 3.93 | 3.79 | 3.82 | 7,252,014 | 3.81 |
| 5/05/2026 | 4.28 | 4.34 | 4.10 | 4.21 | 4,882,244 | 4.20 |
| 5/04/2026 | 4.28 | 4.40 | 4.13 | 4.38 | 6,923,491 | 4.37 |
| 5/01/2026 | 4.16 | 4.20 | 3.89 | 4.13 | 5,390,447 | 4.12 |
| 4/30/2026 | 4.33 | 4.39 | 4.14 | 4.21 | 6,827,146 | 4.20 |
| 4/29/2026 | 4.06 | 4.49 | 4.05 | 4.48 | 9,611,715 | 4.47 |
| 4/28/2026 | 3.92 | 4.12 | 3.89 | 3.99 | 7,200,189 | 3.98 |
| 4/27/2026 | 3.90 | 4.03 | 3.67 | 3.78 | 5,988,492 | 3.77 |
| 4/24/2026 | 3.75 | 3.83 | 3.67 | 3.82 | 4,660,381 | 3.81 |
| 4/23/2026 | 3.85 | 4.00 | 3.67 | 3.80 | 9,927,256 | 3.79 |
| 4/22/2026 | 3.25 | 3.92 | 3.24 | 3.90 | 17,302,046 | 3.89 |
| 4/21/2026 | 2.98 | 3.24 | 2.98 | 3.24 | 7,636,516 | 3.23 |
| 4/20/2026 | 3.01 | 3.09 | 2.93 | 2.98 | 7,502,291 | 2.97 |
| 4/17/2026 | 2.80 | 2.96 | 2.75 | 2.87 | 9,422,825 | 2.86 |
| 4/16/2026 | 2.91 | 3.06 | 2.90 | 3.06 | 7,453,536 | 3.05 |
| 4/15/2026 | 2.82 | 2.93 | 2.76 | 2.88 | 6,548,716 | 2.87 |
| 4/14/2026 | 2.89 | 2.91 | 2.75 | 2.80 | 7,322,099 | 2.79 |
| 4/13/2026 | 2.98 | 3.19 | 2.97 | 3.04 | 13,358,816 | 3.03 |