WT Offshore (WTI)
3.1600
+0.2700 (9.34%)
NYSE · Last Trade: Nov 11th, 10:44 PM EST
Historical Prices For WT Offshore (WTI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/11/2026 | 2.98 | 3.17 | 2.95 | 3.16 | 3,974,836 | 3.15 |
| 11/10/2026 | 2.97 | 2.97 | 2.78 | 2.89 | 6,375,342 | 2.88 |
| 11/09/2026 | 3.00 | 3.10 | 2.96 | 3.07 | 4,163,108 | 3.06 |
| 11/06/2026 | 3.13 | 3.13 | 3.03 | 3.09 | 4,149,807 | 3.08 |
| 11/05/2026 | 3.28 | 3.31 | 3.11 | 3.12 | 4,013,650 | 3.11 |
| 11/04/2026 | 3.44 | 3.44 | 3.17 | 3.21 | 5,851,344 | 3.20 |
| 11/03/2026 | 3.57 | 3.69 | 3.52 | 3.54 | 3,394,517 | 3.53 |
| 11/02/2026 | 3.84 | 3.87 | 3.58 | 3.59 | 7,203,913 | 3.58 |
| 10/30/2026 | 4.18 | 4.22 | 3.87 | 4.05 | 7,243,994 | 4.04 |
| 10/29/2026 | 4.19 | 4.21 | 4.00 | 4.03 | 4,001,033 | 4.02 |
| 10/28/2026 | 4.22 | 4.25 | 4.13 | 4.22 | 3,825,096 | 4.21 |
| 10/27/2026 | 4.21 | 4.29 | 4.14 | 4.15 | 4,137,900 | 4.14 |
| 10/26/2026 | 4.09 | 4.29 | 4.08 | 4.24 | 4,222,948 | 4.23 |
| 10/23/2026 | 3.95 | 4.24 | 3.92 | 4.19 | 4,536,359 | 4.18 |
| 10/22/2026 | 4.05 | 4.09 | 3.75 | 3.89 | 4,711,228 | 3.88 |
| 10/21/2026 | 3.87 | 4.03 | 3.80 | 3.98 | 3,776,366 | 3.97 |
| 10/20/2026 | 3.90 | 3.97 | 3.74 | 3.95 | 4,505,322 | 3.94 |
| 10/19/2026 | 3.74 | 3.90 | 3.74 | 3.85 | 4,101,202 | 3.84 |
| 10/16/2026 | 3.68 | 3.83 | 3.68 | 3.80 | 4,458,563 | 3.79 |
| 10/15/2026 | 3.64 | 3.74 | 3.56 | 3.66 | 4,002,292 | 3.65 |
| 10/14/2026 | 3.89 | 3.89 | 3.65 | 3.65 | 4,259,504 | 3.64 |
| 10/13/2026 | 3.77 | 3.87 | 3.75 | 3.83 | 3,278,491 | 3.82 |
| 10/12/2026 | 3.71 | 3.78 | 3.68 | 3.75 | 2,754,574 | 3.74 |
| 10/09/2026 | 3.66 | 3.77 | 3.62 | 3.63 | 2,415,186 | 3.62 |
| 10/08/2026 | 3.69 | 3.73 | 3.62 | 3.70 | 4,467,099 | 3.69 |
| 10/07/2026 | 3.65 | 3.68 | 3.48 | 3.57 | 2,867,069 | 3.56 |
| 10/06/2026 | 3.59 | 3.66 | 3.53 | 3.59 | 2,270,263 | 3.58 |
| 10/05/2026 | 3.51 | 3.70 | 3.44 | 3.60 | 3,509,611 | 3.59 |
| 10/02/2026 | 3.55 | 3.63 | 3.50 | 3.56 | 2,757,738 | 3.55 |
| 10/01/2026 | 3.57 | 3.66 | 3.51 | 3.63 | 3,025,344 | 3.62 |
| 9/30/2026 | 3.54 | 3.67 | 3.50 | 3.57 | 3,419,729 | 3.56 |
| 9/29/2026 | 3.51 | 3.55 | 3.43 | 3.49 | 3,666,735 | 3.48 |
| 9/28/2026 | 3.73 | 3.77 | 3.55 | 3.58 | 3,831,291 | 3.57 |
| 9/25/2026 | 3.75 | 3.78 | 3.57 | 3.65 | 3,652,185 | 3.64 |
| 9/24/2026 | 3.81 | 4.00 | 3.76 | 3.86 | 4,616,022 | 3.85 |
| 9/23/2026 | 3.71 | 3.79 | 3.65 | 3.74 | 3,648,874 | 3.73 |
| 9/22/2026 | 3.65 | 3.75 | 3.60 | 3.65 | 3,589,541 | 3.64 |
| 9/21/2026 | 3.74 | 3.82 | 3.69 | 3.74 | 3,247,333 | 3.73 |
| 9/18/2026 | 3.93 | 3.98 | 3.83 | 3.84 | 4,376,652 | 3.83 |
| 9/17/2026 | 3.79 | 3.96 | 3.78 | 3.92 | 3,578,329 | 3.91 |
| 9/16/2026 | 4.06 | 4.06 | 3.85 | 3.89 | 3,997,303 | 3.88 |
| 9/15/2026 | 4.03 | 4.28 | 4.03 | 4.13 | 4,962,317 | 4.12 |
| 9/14/2026 | 4.21 | 4.27 | 3.99 | 4.00 | 5,999,590 | 3.99 |
| 9/11/2026 | 4.02 | 4.17 | 4.01 | 4.11 | 3,093,564 | 4.10 |
| 9/10/2026 | 4.17 | 4.30 | 4.01 | 4.19 | 5,590,860 | 4.18 |
| 9/09/2026 | 4.09 | 4.11 | 3.93 | 4.06 | 3,986,678 | 4.05 |
| 9/08/2026 | 3.92 | 4.00 | 3.87 | 3.96 | 2,718,149 | 3.95 |
| 9/04/2026 | 3.83 | 3.86 | 3.69 | 3.82 | 2,353,423 | 3.81 |
| 9/03/2026 | 3.87 | 3.89 | 3.79 | 3.89 | 3,103,436 | 3.88 |
| 9/02/2026 | 3.80 | 3.92 | 3.74 | 3.84 | 2,534,803 | 3.83 |
| 9/01/2026 | 3.82 | 3.87 | 3.73 | 3.85 | 3,235,342 | 3.84 |
| 8/31/2026 | 3.83 | 3.85 | 3.61 | 3.71 | 2,588,671 | 3.70 |
| 8/28/2026 | 3.64 | 3.69 | 3.50 | 3.57 | 2,563,735 | 3.56 |
| 8/27/2026 | 3.60 | 3.71 | 3.51 | 3.66 | 3,499,835 | 3.65 |
| 8/26/2026 | 3.51 | 3.64 | 3.51 | 3.57 | 2,791,910 | 3.56 |
| 8/25/2026 | 3.62 | 3.69 | 3.60 | 3.60 | 2,614,685 | 3.59 |
| 8/24/2026 | 3.85 | 3.89 | 3.69 | 3.80 | 2,691,667 | 3.79 |
| 8/21/2026 | 4.03 | 4.07 | 3.86 | 3.92 | 3,442,400 | 3.91 |
| 8/20/2026 | 4.00 | 4.17 | 3.94 | 4.01 | 4,243,586 | 4.00 |
| 8/19/2026 | 3.84 | 3.96 | 3.84 | 3.86 | 2,741,786 | 3.85 |
| 8/18/2026 | 3.85 | 3.89 | 3.76 | 3.83 | 2,791,562 | 3.81 |
| 8/17/2026 | 3.67 | 3.76 | 3.58 | 3.75 | 2,593,348 | 3.73 |
| 8/14/2026 | 3.65 | 3.72 | 3.62 | 3.67 | 2,027,411 | 3.65 |
| 8/13/2026 | 3.59 | 3.64 | 3.52 | 3.62 | 2,798,642 | 3.60 |
| 8/12/2026 | 3.78 | 3.80 | 3.67 | 3.68 | 4,146,209 | 3.66 |