WT Offshore (WTI)
3.7100
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 7:26 AM EDT
Historical Prices For WT Offshore (WTI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 3.83 | 3.85 | 3.61 | 3.71 | 2,588,671 | 3.71 |
| 8/28/2026 | 3.64 | 3.69 | 3.50 | 3.57 | 2,563,735 | 3.57 |
| 8/27/2026 | 3.60 | 3.71 | 3.51 | 3.66 | 3,499,835 | 3.66 |
| 8/26/2026 | 3.51 | 3.64 | 3.51 | 3.57 | 2,791,910 | 3.57 |
| 8/25/2026 | 3.62 | 3.69 | 3.60 | 3.60 | 2,614,685 | 3.60 |
| 8/24/2026 | 3.85 | 3.89 | 3.69 | 3.80 | 2,691,667 | 3.80 |
| 8/21/2026 | 4.03 | 4.07 | 3.86 | 3.92 | 3,442,400 | 3.92 |
| 8/20/2026 | 4.00 | 4.17 | 3.94 | 4.01 | 4,243,586 | 4.01 |
| 8/19/2026 | 3.84 | 3.96 | 3.84 | 3.86 | 2,741,786 | 3.86 |
| 8/18/2026 | 3.85 | 3.89 | 3.76 | 3.83 | 2,791,562 | 3.82 |
| 8/17/2026 | 3.67 | 3.76 | 3.58 | 3.75 | 2,593,348 | 3.74 |
| 8/14/2026 | 3.65 | 3.72 | 3.62 | 3.67 | 2,027,411 | 3.66 |
| 8/13/2026 | 3.59 | 3.64 | 3.52 | 3.62 | 2,798,642 | 3.61 |
| 8/12/2026 | 3.78 | 3.80 | 3.67 | 3.68 | 4,146,209 | 3.67 |
| 8/11/2026 | 3.75 | 3.97 | 3.72 | 3.81 | 5,988,117 | 3.80 |
| 8/10/2026 | 3.53 | 3.87 | 3.53 | 3.82 | 6,277,500 | 3.81 |
| 8/07/2026 | 3.27 | 3.54 | 3.23 | 3.43 | 5,845,490 | 3.42 |
| 8/06/2026 | 3.46 | 3.47 | 3.26 | 3.34 | 5,443,523 | 3.33 |
| 8/05/2026 | 3.39 | 3.40 | 3.25 | 3.25 | 4,810,881 | 3.24 |
| 8/04/2026 | 3.36 | 3.46 | 3.34 | 3.42 | 4,498,430 | 3.41 |
| 8/03/2026 | 3.35 | 3.54 | 3.30 | 3.51 | 5,433,173 | 3.50 |
| 7/31/2026 | 3.50 | 3.62 | 3.46 | 3.59 | 3,213,824 | 3.58 |
| 7/30/2026 | 3.44 | 3.48 | 3.33 | 3.46 | 3,545,618 | 3.45 |
| 7/29/2026 | 3.40 | 3.56 | 3.38 | 3.53 | 5,550,442 | 3.52 |
| 7/28/2026 | 3.30 | 3.33 | 3.13 | 3.18 | 3,755,643 | 3.17 |
| 7/27/2026 | 3.39 | 3.57 | 3.31 | 3.31 | 4,306,471 | 3.30 |
| 7/24/2026 | 3.75 | 3.81 | 3.63 | 3.66 | 4,140,274 | 3.65 |
| 7/23/2026 | 3.89 | 3.98 | 3.82 | 3.85 | 4,991,548 | 3.84 |
| 7/22/2026 | 3.72 | 3.81 | 3.65 | 3.72 | 3,792,915 | 3.71 |
| 7/21/2026 | 3.53 | 3.68 | 3.53 | 3.63 | 3,697,778 | 3.62 |
| 7/20/2026 | 3.39 | 3.58 | 3.33 | 3.51 | 3,824,176 | 3.50 |
| 7/17/2026 | 3.44 | 3.50 | 3.28 | 3.49 | 4,623,211 | 3.48 |
| 7/16/2026 | 3.45 | 3.48 | 3.31 | 3.33 | 2,522,251 | 3.32 |
| 7/15/2026 | 3.59 | 3.62 | 3.32 | 3.41 | 3,423,891 | 3.40 |
| 7/14/2026 | 3.57 | 3.60 | 3.48 | 3.59 | 4,818,738 | 3.58 |
| 7/13/2026 | 3.58 | 3.63 | 3.40 | 3.55 | 5,086,537 | 3.54 |
| 7/10/2026 | 3.43 | 3.45 | 3.26 | 3.37 | 2,988,744 | 3.36 |
| 7/09/2026 | 3.54 | 3.57 | 3.38 | 3.41 | 4,210,621 | 3.40 |
| 7/08/2026 | 3.56 | 3.75 | 3.47 | 3.59 | 9,194,864 | 3.58 |
| 7/07/2026 | 3.14 | 3.43 | 3.14 | 3.31 | 4,367,820 | 3.30 |
| 7/06/2026 | 3.04 | 3.17 | 3.03 | 3.09 | 2,181,490 | 3.08 |
| 7/02/2026 | 3.09 | 3.17 | 3.04 | 3.09 | 2,200,836 | 3.08 |
| 7/01/2026 | 3.15 | 3.22 | 3.06 | 3.08 | 2,144,752 | 3.07 |
| 6/30/2026 | 3.19 | 3.28 | 3.13 | 3.15 | 2,689,696 | 3.14 |
| 6/29/2026 | 3.29 | 3.30 | 3.14 | 3.20 | 2,127,922 | 3.19 |
| 6/26/2026 | 3.16 | 3.27 | 3.06 | 3.27 | 8,256,591 | 3.26 |
| 6/25/2026 | 3.10 | 3.22 | 3.07 | 3.19 | 3,254,805 | 3.18 |
| 6/24/2026 | 3.21 | 3.21 | 3.08 | 3.13 | 3,590,419 | 3.12 |
| 6/23/2026 | 3.27 | 3.41 | 3.26 | 3.33 | 3,052,053 | 3.32 |
| 6/22/2026 | 3.24 | 3.34 | 3.19 | 3.31 | 4,832,187 | 3.30 |
| 6/18/2026 | 3.20 | 3.22 | 3.03 | 3.21 | 7,054,834 | 3.20 |
| 6/17/2026 | 3.21 | 3.33 | 3.20 | 3.31 | 4,262,191 | 3.30 |
| 6/16/2026 | 3.28 | 3.34 | 3.17 | 3.22 | 5,207,564 | 3.21 |
| 6/15/2026 | 3.47 | 3.54 | 3.38 | 3.39 | 6,970,181 | 3.38 |
| 6/12/2026 | 4.00 | 4.22 | 3.94 | 4.06 | 4,693,781 | 4.05 |
| 6/11/2026 | 4.32 | 4.46 | 4.08 | 4.11 | 5,982,162 | 4.10 |
| 6/10/2026 | 3.95 | 4.37 | 3.92 | 4.28 | 7,905,677 | 4.27 |
| 6/09/2026 | 3.85 | 3.88 | 3.67 | 3.84 | 5,674,404 | 3.83 |
| 6/08/2026 | 3.84 | 3.97 | 3.80 | 3.95 | 3,225,418 | 3.94 |
| 6/05/2026 | 4.13 | 4.15 | 3.69 | 3.70 | 4,066,586 | 3.69 |
| 6/04/2026 | 3.83 | 4.12 | 3.83 | 4.10 | 4,002,061 | 4.09 |
| 6/03/2026 | 4.09 | 4.23 | 3.97 | 4.01 | 5,432,805 | 4.00 |
| 6/02/2026 | 3.97 | 4.11 | 3.93 | 4.02 | 3,900,328 | 4.01 |
| 6/01/2026 | 3.90 | 4.05 | 3.85 | 3.99 | 7,534,085 | 3.98 |