Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WTI3S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4.032 | 0.18 | 4.73% | 4.032 | 4.032 | 4.032 | 400 |
| May 30 2024 | 3.85 | 0.20 | 5.47% | 3.85 | 3.85 | 3.85 | 800 |
| May 29 2024 | 3.6505 | -0.10 | -2.65% | 3.6795 | 3.6795 | 3.6505 | 107 |
| May 28 2024 | 3.75 | -0.22 | -5.54% | 3.90 | 3.90 | 3.75 | 1,007 |
| May 27 2024 | 3.97 | -0.33 | -7.67% | 3.97 | 3.97 | 3.97 | 200 |
| May 24 2024 | 4.30 | 0.14 | 3.30% | 4.30 | 4.30 | 4.30 | 100 |
| May 23 2024 | 4.1625 | 0.06 | 1.52% | 4.10 | 4.1625 | 4.10 | 300 |
| May 22 2024 | 4.10 | 0.10 | 2.46% | 4.0755 | 4.10 | 4.0755 | 750 |
| May 21 2024 | 4.0015 | 0.25 | 6.59% | 3.91 | 4.0015 | 3.91 | 1,551 |
| May 20 2024 | 3.754 | -0.14 | -3.48% | 3.754 | 3.754 | 3.754 | 200 |
| May 17 2024 | 3.8895 | 0.00 | 0.00% | 3.8895 | 3.8895 | 3.8895 | 0 |
| May 16 2024 | 3.8895 | -0.39 | -9.02% | 4.00 | 4.00 | 3.8895 | 950 |
| May 15 2024 | 4.275 | 0.23 | 5.71% | 4.15 | 4.275 | 4.15 | 1,900 |
| May 14 2024 | 4.044 | -0.01 | -0.20% | 4.044 | 4.044 | 4.044 | 600 |
| May 13 2024 | 4.052 | 0.17 | 4.41% | 4.052 | 4.052 | 4.052 | 800 |
| May 10 2024 | 3.881 | -0.03 | -0.78% | 3.881 | 3.881 | 3.881 | 800 |
| May 09 2024 | 3.9115 | -0.29 | -6.87% | 3.892 | 3.9115 | 3.892 | 1,300 |
| May 08 2024 | 4.20 | 0.02 | 0.48% | 4.20 | 4.20 | 4.20 | 100 |
| May 07 2024 | 4.18 | 0.19 | 4.64% | 4.10 | 4.18 | 4.10 | 2,250 |
| May 06 2024 | 3.9945 | 0.00 | 0.00% | 3.9945 | 3.9945 | 3.9945 | 0 |
| May 03 2024 | 3.9945 | -0.09 | -2.13% | 3.9945 | 3.9945 | 3.9945 | 200 |
| May 02 2024 | 4.0815 | 0.38 | 10.31% | 3.9235 | 4.0815 | 3.9235 | 2,350 |
| Apr 30 2024 | 3.70 | 0.20 | 5.71% | 3.70 | 3.70 | 3.70 | 3,099 |
| Apr 29 2024 | 3.50 | 0.15 | 4.48% | 3.4555 | 3.50 | 3.4555 | 508 |
| Apr 26 2024 | 3.35 | -0.13 | -3.82% | 3.35 | 3.35 | 3.35 | 800 |
| Apr 25 2024 | 3.483 | 0.00 | 0.00% | 3.483 | 3.483 | 3.483 | 0 |
| Apr 24 2024 | 3.483 | -0.05 | -1.48% | 3.46 | 3.483 | 3.46 | 507 |
| Apr 23 2024 | 3.5355 | -0.24 | -6.46% | 3.749 | 3.749 | 3.5355 | 900 |
| Apr 22 2024 | 3.7795 | 0.08 | 2.29% | 3.7795 | 3.7795 | 3.7795 | 400 |
| Apr 19 2024 | 3.695 | 0.06 | 1.57% | 3.72 | 3.72 | 3.695 | 900 |
| Apr 18 2024 | 3.638 | 0.24 | 7.14% | 3.60 | 3.70 | 3.60 | 1,600 |
| Apr 17 2024 | 3.3955 | 0.03 | 0.91% | 3.3955 | 3.3955 | 3.3955 | 500 |
| Apr 16 2024 | 3.365 | 0.00 | 0.00% | 3.365 | 3.365 | 3.365 | 0 |
| Apr 15 2024 | 3.365 | 0.23 | 7.47% | 3.3585 | 3.365 | 3.3585 | 8,500 |
| Apr 12 2024 | 3.131 | -0.17 | -5.12% | 3.234 | 3.234 | 3.0845 | 1,700 |
| Apr 11 2024 | 3.30 | 0.00 | 0.00% | 3.15 | 3.30 | 3.15 | 1,110 |
| Apr 10 2024 | 3.30 | 0.09 | 2.72% | 3.243 | 3.30 | 3.243 | 510 |
| Apr 09 2024 | 3.2125 | -0.02 | -0.54% | 3.2125 | 3.2125 | 3.2125 | 500 |
| Apr 08 2024 | 3.23 | 0.12 | 3.74% | 3.23 | 3.23 | 3.1465 | 4,023 |
| Apr 05 2024 | 3.1135 | -0.22 | -6.68% | 3.09 | 3.1135 | 3.09 | 3,240 |
| Apr 04 2024 | 3.3365 | 0.00 | 0.00% | 3.3365 | 3.3365 | 3.3365 | 0 |
| Apr 03 2024 | 3.3365 | 0.00 | 0.09% | 3.32 | 3.3365 | 3.32 | 7,900 |
| Apr 02 2024 | 3.3335 | -0.33 | -9.01% | 3.50 | 3.50 | 3.30 | 807 |
| Mar 28 2024 | 3.6635 | -0.19 | -5.00% | 3.6695 | 3.6695 | 3.639 | 2,513 |
| Mar 27 2024 | 3.8565 | 0.16 | 4.27% | 3.8565 | 3.8565 | 3.8565 | 1,000 |
| Mar 26 2024 | 3.6985 | 0.00 | -0.04% | 3.6985 | 3.6985 | 3.6985 | 4 |
| Mar 25 2024 | 3.70 | -0.19 | -4.93% | 3.8245 | 3.8245 | 3.70 | 601 |
| Mar 22 2024 | 3.892 | 0.00 | 0.00% | 3.892 | 3.892 | 3.892 | 0 |
| Mar 21 2024 | 3.892 | 0.07 | 1.73% | 3.892 | 3.892 | 3.892 | 601 |
| Mar 20 2024 | 3.826 | 0.24 | 6.57% | 3.694 | 3.85 | 3.694 | 4,400 |
| Mar 19 2024 | 3.59 | -0.21 | -5.43% | 3.694 | 3.7065 | 3.59 | 1,502 |
| Mar 18 2024 | 3.796 | -0.09 | -2.19% | 3.796 | 3.796 | 3.796 | 1,846 |
| Mar 15 2024 | 3.881 | -0.05 | -1.30% | 3.881 | 3.881 | 3.881 | 40 |
| Mar 14 2024 | 3.932 | -0.23 | -5.48% | 4.0265 | 4.0265 | 3.932 | 5,051 |
| Mar 13 2024 | 4.16 | -0.29 | -6.57% | 4.25 | 4.25 | 4.16 | 2,000 |
| Mar 12 2024 | 4.4525 | -0.09 | -2.04% | 4.2965 | 4.4525 | 4.2965 | 2,400 |
| Mar 11 2024 | 4.545 | 0.23 | 5.40% | 4.3915 | 4.545 | 4.3915 | 500 |
| Mar 08 2024 | 4.312 | -0.02 | -0.46% | 4.10 | 4.32 | 4.10 | 2,700 |
| Mar 07 2024 | 4.332 | 0.23 | 5.66% | 4.2485 | 4.332 | 4.2485 | 3,565 |
| Mar 06 2024 | 4.10 | -0.10 | -2.38% | 4.28 | 4.28 | 4.10 | 2,350 |
| Mar 05 2024 | 4.20 | 0.07 | 1.65% | 4.382 | 4.479 | 4.20 | 2,900 |
| Mar 04 2024 | 4.132 | 0.08 | 1.86% | 4.132 | 4.132 | 4.132 | 200 |
