Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WTI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 16.025 | 0.01 | 0.06% | 15.81 | 16.095 | 15.81 | 106 |
| May 23 2024 | 16.015 | -0.17 | -1.04% | 16.015 | 16.015 | 16.015 | 0 |
| May 22 2024 | 16.1825 | -0.17 | -1.01% | 16.1825 | 16.1825 | 16.1825 | 0 |
| May 21 2024 | 16.3475 | -0.15 | -0.92% | 16.3475 | 16.3475 | 16.3475 | 0 |
| May 20 2024 | 16.50 | 0.09 | 0.56% | 16.61 | 16.62 | 16.3425 | 49 |
| May 17 2024 | 16.4075 | 0.14 | 0.86% | 16.4075 | 16.4075 | 16.4075 | 0 |
| May 16 2024 | 16.2675 | 0.14 | 0.87% | 16.2675 | 16.2675 | 16.2675 | 0 |
| May 15 2024 | 16.1275 | 0.07 | 0.45% | 16.1275 | 16.1275 | 16.1275 | 0 |
| May 14 2024 | 16.055 | -0.18 | -1.08% | 16.055 | 16.055 | 16.055 | 0 |
| May 13 2024 | 16.23 | -0.05 | -0.31% | 16.23 | 16.23 | 16.23 | 0 |
| May 10 2024 | 16.28 | 0.00 | -0.02% | 16.28 | 16.28 | 16.28 | 0 |
| May 09 2024 | 16.2825 | 0.07 | 0.42% | 16.2825 | 16.2825 | 16.2825 | 0 |
| May 08 2024 | 16.215 | 0.07 | 0.42% | 16.215 | 16.215 | 16.215 | 0 |
| May 07 2024 | 16.1475 | -0.03 | -0.15% | 16.1475 | 16.1475 | 16.1475 | 0 |
| May 03 2024 | 16.1725 | -0.05 | -0.29% | 16.1725 | 16.1725 | 16.1725 | 0 |
| May 02 2024 | 16.22 | -0.14 | -0.83% | 16.22 | 16.22 | 16.22 | 0 |
| May 01 2024 | 16.355 | -0.46 | -2.75% | 16.355 | 16.355 | 16.355 | 0 |
| Apr 30 2024 | 16.8175 | -0.11 | -0.65% | 16.8175 | 16.8175 | 16.8175 | 0 |
| Apr 29 2024 | 16.9275 | -0.24 | -1.41% | 16.9275 | 16.9275 | 16.9275 | 0 |
| Apr 26 2024 | 17.17 | 0.35 | 2.10% | 17.17 | 17.17 | 17.17 | 0 |
| Apr 25 2024 | 16.8175 | -0.16 | -0.91% | 16.8175 | 16.8175 | 16.8175 | 0 |
| Apr 24 2024 | 16.9725 | 0.07 | 0.43% | 16.9725 | 16.9725 | 16.9725 | 0 |
| Apr 23 2024 | 16.90 | 0.15 | 0.88% | 16.90 | 16.90 | 16.90 | 0 |
| Apr 22 2024 | 16.7525 | -0.08 | -0.49% | 16.7525 | 16.7525 | 16.7525 | 0 |
| Apr 19 2024 | 16.835 | 0.03 | 0.15% | 16.835 | 16.835 | 16.835 | 0 |
| Apr 18 2024 | 16.81 | -0.33 | -1.93% | 16.81 | 16.81 | 16.81 | 0 |
| Apr 17 2024 | 17.14 | -0.23 | -1.30% | 17.23 | 17.285 | 17.09 | 100 |
| Apr 16 2024 | 17.365 | 0.15 | 0.87% | 17.23 | 17.40 | 17.2175 | 100 |
| Apr 15 2024 | 17.215 | -0.39 | -2.23% | 17.225 | 17.3125 | 17.08 | 132 |
| Apr 12 2024 | 17.6075 | 0.29 | 1.65% | 17.6075 | 17.6075 | 17.6075 | 0 |
| Apr 11 2024 | 17.3225 | 0.09 | 0.51% | 17.3225 | 17.3225 | 17.3225 | 0 |
| Apr 10 2024 | 17.235 | -0.06 | -0.33% | 17.235 | 17.235 | 17.235 | 0 |
| Apr 09 2024 | 17.2925 | -0.02 | -0.12% | 17.2925 | 17.2925 | 17.2925 | 0 |
| Apr 08 2024 | 17.3125 | -0.29 | -1.62% | 17.3125 | 17.3125 | 17.3125 | 0 |
| Apr 05 2024 | 17.5975 | 0.41 | 2.42% | 17.495 | 17.65 | 17.43 | 10 |
| Apr 04 2024 | 17.1825 | -0.12 | -0.66% | 17.1825 | 17.1825 | 17.1825 | 0 |
| Apr 03 2024 | 17.2975 | 0.16 | 0.93% | 17.2975 | 17.2975 | 17.2975 | 0 |
| Apr 02 2024 | 17.1375 | 0.45 | 2.70% | 17.065 | 17.155 | 16.9325 | 10 |
| Mar 28 2024 | 16.6875 | 0.27 | 1.66% | 16.6875 | 16.6875 | 16.6875 | 0 |
| Mar 27 2024 | 16.415 | -0.15 | -0.91% | 16.415 | 16.415 | 16.415 | 0 |
| Mar 26 2024 | 16.565 | -0.02 | -0.11% | 16.565 | 16.565 | 16.565 | 0 |
| Mar 25 2024 | 16.5825 | 0.24 | 1.48% | 16.5825 | 16.5825 | 16.5825 | 0 |
| Mar 22 2024 | 16.34 | 0.00 | -0.03% | 16.34 | 16.34 | 16.34 | 0 |
| Mar 21 2024 | 16.345 | -0.06 | -0.37% | 16.345 | 16.345 | 16.345 | 0 |
| Mar 20 2024 | 16.405 | -0.28 | -1.66% | 16.405 | 16.405 | 16.405 | 0 |
| Mar 19 2024 | 16.6825 | 0.17 | 1.03% | 16.6825 | 16.6825 | 16.6825 | 0 |
| Mar 18 2024 | 16.5125 | 0.21 | 1.29% | 16.5125 | 16.5125 | 16.5125 | 0 |
| Mar 15 2024 | 16.3025 | 0.05 | 0.32% | 16.3025 | 16.3025 | 16.3025 | 0 |
| Mar 14 2024 | 16.25 | 0.29 | 1.83% | 16.25 | 16.25 | 16.25 | 0 |
| Mar 13 2024 | 15.9575 | 0.20 | 1.25% | 15.9575 | 15.9575 | 15.9575 | 0 |
| Mar 12 2024 | 15.76 | 0.01 | 0.08% | 15.76 | 15.76 | 15.76 | 0 |
| Mar 11 2024 | 15.7475 | 0.10 | 0.61% | 15.665 | 15.785 | 15.4625 | 60 |
| Mar 08 2024 | 15.6525 | -0.15 | -0.93% | 15.6525 | 15.6525 | 15.6525 | 0 |
| Mar 07 2024 | 15.80 | -0.27 | -1.70% | 15.80 | 15.80 | 15.80 | 0 |
| Mar 06 2024 | 16.0725 | 0.28 | 1.74% | 16.0725 | 16.0725 | 16.0725 | 0 |
| Mar 05 2024 | 15.7975 | -0.09 | -0.57% | 15.7975 | 15.7975 | 15.7975 | 0 |
| Mar 04 2024 | 15.8875 | -0.21 | -1.30% | 15.8875 | 15.8875 | 15.8875 | 0 |
| Mar 01 2024 | 16.0975 | 0.36 | 2.27% | 16.0975 | 16.0975 | 16.0975 | 0 |
| Feb 29 2024 | 15.74 | 0.09 | 0.58% | 15.74 | 15.74 | 15.74 | 0 |
| Feb 28 2024 | 15.65 | -0.05 | -0.30% | 15.65 | 15.65 | 15.65 | 0 |
