WT Offshore (WTI)

Historical Prices For WT Offshore (WTI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.46	1.48	1.42	1.46	932,710	1.46
4/01/2025	1.54	1.54	1.45	1.46	1,360,100	1.46
3/31/2025	1.58	1.58	1.53	1.55	1,036,785	1.55
3/28/2025	1.58	1.60	1.57	1.58	469,002	1.58
3/27/2025	1.63	1.63	1.57	1.59	1,094,595	1.59
3/26/2025	1.64	1.68	1.61	1.64	870,956	1.64
3/25/2025	1.65	1.67	1.61	1.62	543,889	1.62
3/24/2025	1.62	1.67	1.62	1.64	842,288	1.64
3/21/2025	1.58	1.63	1.58	1.60	3,107,522	1.60
3/20/2025	1.60	1.63	1.58	1.60	745,292	1.60
3/19/2025	1.56	1.63	1.55	1.63	937,154	1.63
3/18/2025	1.60	1.62	1.56	1.58	730,100	1.58
3/17/2025	1.55	1.60	1.53	1.59	1,119,482	1.59
3/14/2025	1.47	1.58	1.46	1.56	989,208	1.55
3/13/2025	1.49	1.52	1.45	1.45	771,220	1.44
3/12/2025	1.48	1.52	1.47	1.50	901,469	1.49
3/11/2025	1.48	1.50	1.44	1.46	1,393,633	1.45
3/10/2025	1.49	1.51	1.43	1.45	942,396	1.44
3/07/2025	1.47	1.53	1.46	1.47	1,262,270	1.46
3/06/2025	1.48	1.49	1.42	1.44	1,439,005	1.43
3/05/2025	1.49	1.49	1.40	1.49	1,649,184	1.48
3/04/2025	1.62	1.62	1.30	1.51	5,383,685	1.50
3/03/2025	1.65	1.67	1.53	1.53	1,874,234	1.52
2/28/2025	1.69	1.70	1.63	1.67	720,310	1.66
2/27/2025	1.67	1.76	1.66	1.71	1,004,921	1.70
2/26/2025	1.69	1.69	1.63	1.65	969,573	1.64
2/25/2025	1.75	1.77	1.67	1.69	729,029	1.68
2/24/2025	1.78	1.78	1.72	1.76	617,901	1.75
2/21/2025	1.87	1.87	1.76	1.77	1,283,786	1.76
2/20/2025	1.83	1.87	1.82	1.86	1,090,482	1.85
2/19/2025	1.85	1.87	1.80	1.84	890,917	1.83
2/18/2025	1.77	1.83	1.75	1.82	1,082,633	1.81
2/14/2025	1.67	1.78	1.67	1.75	1,629,678	1.74
2/13/2025	1.60	1.67	1.59	1.67	943,344	1.66
2/12/2025	1.63	1.66	1.59	1.59	721,860	1.58
2/11/2025	1.65	1.68	1.63	1.65	659,443	1.64
2/10/2025	1.57	1.65	1.57	1.63	1,502,776	1.62
2/07/2025	1.56	1.57	1.52	1.55	1,473,984	1.54
2/06/2025	1.62	1.64	1.56	1.56	606,413	1.55
2/05/2025	1.60	1.62	1.56	1.61	1,014,195	1.60
2/04/2025	1.52	1.59	1.52	1.58	866,622	1.57
2/03/2025	1.58	1.59	1.52	1.55	1,092,499	1.54
1/31/2025	1.61	1.62	1.56	1.56	865,038	1.55
1/30/2025	1.64	1.66	1.59	1.61	962,925	1.60
1/29/2025	1.64	1.65	1.60	1.64	1,158,505	1.63
1/28/2025	1.68	1.69	1.60	1.63	1,174,691	1.62
1/27/2025	1.69	1.75	1.65	1.67	1,147,369	1.66
1/24/2025	1.72	1.73	1.67	1.73	1,274,363	1.72
1/23/2025	1.73	1.77	1.71	1.72	1,071,736	1.71
1/22/2025	1.80	1.80	1.73	1.73	1,523,809	1.72
1/21/2025	1.84	1.85	1.76	1.82	1,704,893	1.81
1/17/2025	1.89	1.89	1.81	1.85	1,999,970	1.84
1/16/2025	1.87	1.90	1.82	1.89	2,635,607	1.88
1/15/2025	1.83	1.87	1.80	1.85	2,442,594	1.84
1/14/2025	1.79	1.84	1.72	1.83	3,431,193	1.82
1/13/2025	1.75	1.84	1.73	1.79	2,769,854	1.78
1/10/2025	1.74	1.78	1.71	1.71	2,227,756	1.70
1/08/2025	1.63	1.72	1.61	1.71	1,926,515	1.70
1/07/2025	1.66	1.68	1.58	1.63	2,299,459	1.62
1/06/2025	1.78	1.79	1.62	1.65	2,570,680	1.64
1/03/2025	1.80	1.81	1.73	1.76	1,440,881	1.75