WT Offshore (WTI)
4.0100
-0.0100 (-0.25%)
NYSE· Last Trade: Jun 3rd, 7:10 PM EDT
Historical Prices For WT Offshore (WTI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 4.09 | 4.23 | 3.97 | 4.01 | 5,427,679 | 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 |
| 4/10/2026 | 2.75 | 2.77 | 2.66 | 2.76 | 5,778,987 | 2.75 |
| 4/09/2026 | 2.99 | 3.02 | 2.77 | 2.77 | 11,784,049 | 2.76 |
| 4/08/2026 | 2.93 | 2.93 | 2.75 | 2.92 | 13,221,919 | 2.91 |
| 4/07/2026 | 3.43 | 3.52 | 3.27 | 3.38 | 9,652,151 | 3.37 |
| 4/06/2026 | 3.11 | 3.48 | 3.11 | 3.42 | 12,745,543 | 3.41 |
| 4/02/2026 | 3.38 | 3.44 | 3.08 | 3.15 | 12,054,917 | 3.14 |
| 4/01/2026 | 3.18 | 3.30 | 2.92 | 3.01 | 10,844,571 | 3.00 |
| 3/31/2026 | 3.53 | 3.73 | 3.27 | 3.41 | 14,858,739 | 3.40 |
| 3/30/2026 | 3.45 | 3.63 | 3.45 | 3.60 | 11,863,725 | 3.59 |
| 3/27/2026 | 3.32 | 3.40 | 3.27 | 3.38 | 7,861,419 | 3.37 |
| 3/26/2026 | 3.06 | 3.37 | 3.05 | 3.28 | 10,746,903 | 3.27 |
| 3/25/2026 | 2.90 | 3.02 | 2.84 | 3.00 | 5,665,479 | 2.99 |
| 3/24/2026 | 2.90 | 3.10 | 2.90 | 3.02 | 6,415,234 | 3.01 |
| 3/23/2026 | 2.95 | 2.99 | 2.73 | 2.86 | 10,155,608 | 2.85 |
| 3/20/2026 | 2.99 | 3.30 | 2.98 | 3.10 | 10,571,711 | 3.09 |
| 3/19/2026 | 2.98 | 3.21 | 2.97 | 3.01 | 9,420,203 | 3.00 |
| 3/18/2026 | 3.19 | 3.29 | 2.96 | 3.00 | 11,097,173 | 2.98 |
| 3/17/2026 | 3.15 | 3.36 | 3.07 | 3.12 | 8,446,446 | 3.10 |
| 3/16/2026 | 3.12 | 3.29 | 2.97 | 3.10 | 10,048,203 | 3.08 |
| 3/13/2026 | 3.17 | 3.38 | 3.06 | 3.37 | 11,974,597 | 3.35 |
| 3/12/2026 | 3.00 | 3.50 | 3.00 | 3.46 | 22,200,930 | 3.44 |
| 3/11/2026 | 2.78 | 2.87 | 2.51 | 2.85 | 8,187,901 | 2.83 |
| 3/10/2026 | 3.01 | 3.05 | 2.52 | 2.69 | 17,046,456 | 2.68 |
| 3/09/2026 | 3.60 | 4.04 | 3.00 | 3.09 | 27,455,097 | 3.07 |
| 3/06/2026 | 2.95 | 3.25 | 2.94 | 3.14 | 11,768,620 | 3.12 |
| 3/05/2026 | 2.96 | 3.01 | 2.79 | 2.81 | 6,090,177 | 2.79 |
| 3/04/2026 | 2.94 | 3.01 | 2.80 | 2.93 | 5,765,003 | 2.91 |