La bourse est fermée

W&T Offshore, Inc. (WTI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
2,3300+0,0500 (+2,19 %)
À la clôture : 04:00PM EDT
2,3300 0,00 (0,00 %)
Échanges après Bourse : 07:41PM EDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20242,30002,35002,27002,33002,33001 815 096
02 mai 20242,31002,36002,25002,28002,28002 076 200
01 mai 20242,26002,27002,19002,23002,23002 086 800
30 avr. 20242,38002,38002,25002,25002,25001 864 200
29 avr. 20242,35002,40002,33002,38002,38001 351 700
26 avr. 20242,32002,37002,31002,35002,3500928 500
25 avr. 20242,35002,38002,30002,33002,33002 452 300
24 avr. 20242,40002,40002,35002,37002,37001 237 400
23 avr. 20242,38002,44002,35002,40002,40001 802 400
22 avr. 20242,40002,41002,32002,37002,37001 558 100
19 avr. 20242,39002,44002,37002,41002,41001 508 000
18 avr. 20242,42002,48002,37002,38002,38002 450 000
17 avr. 20242,50002,53002,41002,41002,41002 354 600
16 avr. 20242,55002,58002,50002,50002,50001 820 900
15 avr. 20242,61002,64002,55002,57002,57002 313 400
12 avr. 20242,61002,75002,59002,60002,60002 463 100
11 avr. 20242,61002,82002,58002,58002,58003 083 700
10 avr. 20242,56002,62002,52002,58002,58002 652 000
09 avr. 20242,61002,65002,57002,59002,59001 832 400
08 avr. 20242,74002,78002,58002,63002,63002 665 400
05 avr. 20242,75002,78002,68002,74002,74001 849 500
04 avr. 20242,78002,79002,69002,74002,74002 356 600
03 avr. 20242,76002,79002,74002,77002,77001 446 000
02 avr. 20242,70002,78002,69002,76002,76001 612 100
01 avr. 20242,67002,73002,61002,69002,69002 270 600
28 mars 20242,59002,67002,56002,65002,65002 721 800
27 mars 20242,46002,56002,45002,55002,55002 444 300
26 mars 20242,56002,56002,46002,46002,46001 958 700
25 mars 20242,55002,59002,52002,53002,53001 658 600
22 mars 20242,60002,61002,53002,53002,53001 415 200
21 mars 20242,69002,71002,59002,60002,60002 568 400
20 mars 20242,53002,65002,49002,65002,65002 388 800
19 mars 20242,56002,63002,52002,54002,54002 295 000
18 mars 20242,60002,60002,46002,59002,59003 102 500
15 mars 20242,50002,60002,48002,59002,590017 176 200
15 mars 20240.01 Dividende
14 mars 20242,56002,56002,45002,51002,50003 397 500
13 mars 20242,50002,59002,47002,55002,53984 114 100
12 mars 20242,59002,59002,47002,50002,49004 467 100
11 mars 20242,57002,60002,53002,59002,57973 982 200
08 mars 20242,63002,71002,55002,58002,56974 167 600
07 mars 20242,63002,71002,59002,61002,59963 841 500
06 mars 20242,80002,83002,51002,62002,60967 759 900
05 mars 20242,85002,93002,83002,85002,83863 054 400
04 mars 20243,05003,05002,85002,86002,84862 936 900
01 mars 20243,06003,10003,01003,02003,00801 980 500
29 févr. 20243,00003,06002,97003,02003,00802 061 200
28 févr. 20243,02003,05002,96002,98002,96812 079 700
27 févr. 20242,95003,06002,93003,02003,00803 192 500
26 févr. 20242,95002,98002,89002,94002,92832 012 200
23 févr. 20242,95002,98002,90002,96002,94821 719 900
22 févr. 20243,05003,07002,99003,01002,99802 774 300
21 févr. 20243,10003,16003,04003,08003,06772 638 900
20 févr. 20243,10003,16003,03003,08003,06773 471 900
16 févr. 20243,12003,17003,05003,12003,10762 157 100
15 févr. 20242,95003,16002,94003,14003,12752 555 400
14 févr. 20242,90002,96002,87002,93002,91831 978 300
13 févr. 20242,96002,99002,86002,87002,85862 437 600
12 févr. 20242,86003,03002,86002,98002,96812 050 900
09 févr. 20242,84002,91002,83002,86002,84862 316 900
08 févr. 20242,78002,90002,76002,87002,85862 287 200
07 févr. 20242,83002,86002,73002,80002,78881 933 200
06 févr. 20242,77002,86002,75002,80002,78882 381 000
05 févr. 20242,77002,82002,71002,76002,74902 739 400
02 févr. 20242,93002,93002,79002,79002,77892 674 600
01 févr. 20243,08003,16002,91002,92002,90842 964 200
31 janv. 20243,25003,25003,04003,04003,02792 282 700
30 janv. 20243,19003,26003,13003,25003,23712 112 300
29 janv. 20243,25003,25003,15003,24003,22712 411 000
26 janv. 20243,17003,28003,17003,26003,24702 776 700
25 janv. 20243,13003,19003,02003,18003,16733 825 400
24 janv. 20242,97003,08002,91003,07003,05783 269 300
23 janv. 20242,85003,00002,84002,91002,89843 113 700
22 janv. 20242,67002,85002,65002,83002,81873 287 400
19 janv. 20242,60002,63002,55002,62002,60961 882 000
18 janv. 20242,63002,65002,56002,59002,57972 691 200
17 janv. 20242,72002,74002,60002,60002,58964 977 700
16 janv. 20242,98002,99002,75002,76002,74904 170 400
12 janv. 20243,02003,06002,88002,95002,93822 039 700
11 janv. 20242,93002,96002,88002,92002,90841 819 700
10 janv. 20242,99002,99002,89002,91002,89842 402 500
09 janv. 20243,08003,10002,96002,96002,94822 302 500
08 janv. 20243,10003,11003,04003,08003,06772 289 900
05 janv. 20243,17003,20003,13003,18003,16732 268 300
04 janv. 20243,32003,34003,13003,13003,11752 744 300
03 janv. 20243,26003,34003,20003,31003,29681 890 900
02 janv. 20243,30003,36003,23003,24003,22712 262 600
29 déc. 20233,34003,34003,23003,26003,24702 067 700
28 déc. 20233,37003,39003,31003,33003,31671 608 000
27 déc. 20233,42003,44003,36003,39003,37651 676 500
26 déc. 20233,36003,42003,32003,41003,39642 048 000
22 déc. 20233,35003,38003,29003,31003,29682 101 500
21 déc. 20233,21003,32003,21003,31003,29681 895 200
20 déc. 20233,28003,31003,19003,21003,19722 176 500
19 déc. 20233,25003,28003,18003,27003,25702 321 500
18 déc. 20233,33003,41003,24003,25003,23712 866 100
15 déc. 20233,32003,35003,19003,26003,24707 150 600
14 déc. 20233,17003,33003,17003,31003,29683 725 300
13 déc. 20232,95003,11002,90003,10003,08765 354 500
12 déc. 20233,02003,05002,86002,94002,92834 446 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...