WTI(WTI)
WTI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $3.66 | $3.77 | $3.62 | $3.63 | 2.42M |
| 10/8/2026 | $3.69 | $3.73 | $3.62 | $3.70 | 4.47M |
| 10/7/2026 | $3.65 | $3.68 | $3.48 | $3.57 | 2.87M |
| 10/6/2026 | $3.59 | $3.66 | $3.53 | $3.59 | 2.27M |
| 10/5/2026 | $3.51 | $3.70 | $3.44 | $3.60 | 3.51M |
| 10/2/2026 | $3.55 | $3.63 | $3.50 | $3.56 | 2.76M |
| 10/1/2026 | $3.57 | $3.66 | $3.51 | $3.63 | 3.03M |
| 9/30/2026 | $3.54 | $3.67 | $3.50 | $3.57 | 3.42M |
| 9/29/2026 | $3.51 | $3.55 | $3.43 | $3.49 | 3.67M |
| 9/28/2026 | $3.73 | $3.77 | $3.55 | $3.58 | 3.83M |
| 9/25/2026 | $3.75 | $3.78 | $3.57 | $3.65 | 3.65M |
| 9/24/2026 | $3.81 | $4.00 | $3.76 | $3.86 | 4.62M |
| 9/23/2026 | $3.71 | $3.79 | $3.66 | $3.74 | 3.65M |
| 9/22/2026 | $3.65 | $3.75 | $3.60 | $3.65 | 3.59M |
| 9/21/2026 | $3.74 | $3.82 | $3.69 | $3.74 | 3.25M |
| 9/18/2026 | $3.93 | $3.98 | $3.83 | $3.84 | 4.37M |
| 9/17/2026 | $3.79 | $3.96 | $3.78 | $3.92 | 3.58M |
| 9/16/2026 | $4.06 | $4.06 | $3.85 | $3.89 | 4.00M |
| 9/15/2026 | $4.03 | $4.28 | $4.03 | $4.13 | 4.96M |
| 9/14/2026 | $4.21 | $4.27 | $3.99 | $4.00 | 6.00M |
| 9/11/2026 | $4.02 | $4.17 | $4.01 | $4.11 | 3.09M |
| 9/10/2026 | $4.17 | $4.30 | $4.01 | $4.19 | 5.59M |
| 9/9/2026 | $4.09 | $4.11 | $3.93 | $4.06 | 3.99M |
| 9/8/2026 | $3.92 | $4.00 | $3.87 | $3.96 | 2.72M |
| 9/4/2026 | $3.83 | $3.86 | $3.69 | $3.82 | 2.35M |
| 9/3/2026 | $3.87 | $3.89 | $3.79 | $3.89 | 3.13M |
| 9/2/2026 | $3.80 | $3.92 | $3.74 | $3.84 | 2.54M |
| 9/1/2026 | $3.82 | $3.87 | $3.73 | $3.85 | 3.24M |
| 8/31/2026 | $3.83 | $3.85 | $3.61 | $3.71 | 2.59M |
| 8/28/2026 | $3.64 | $3.69 | $3.51 | $3.57 | 2.56M |
| 8/27/2026 | $3.60 | $3.71 | $3.51 | $3.66 | 3.50M |
| 8/26/2026 | $3.51 | $3.64 | $3.51 | $3.57 | 2.79M |
| 8/25/2026 | $3.62 | $3.70 | $3.60 | $3.60 | 2.61M |
| 8/24/2026 | $3.85 | $3.89 | $3.70 | $3.80 | 2.69M |
| 8/21/2026 | $4.03 | $4.07 | $3.86 | $3.92 | 3.44M |
| 8/20/2026 | $4.00 | $4.17 | $3.94 | $4.01 | 4.24M |
| 8/19/2026 | $3.84 | $3.96 | $3.84 | $3.86 | 2.75M |
| 8/18/2026 | $3.85 | $3.89 | $3.76 | $3.83 | 2.79M |
| 8/17/2026 | $3.67 | $3.76 | $3.58 | $3.75 | 2.60M |
| 8/14/2026 | $3.65 | $3.72 | $3.62 | $3.67 | 2.03M |
| 8/13/2026 | $3.59 | $3.64 | $3.52 | $3.62 | 2.80M |
| 8/12/2026 | $3.78 | $3.80 | $3.67 | $3.68 | 4.14M |
| 8/11/2026 | $3.75 | $3.97 | $3.72 | $3.81 | 5.99M |
| 8/10/2026 | $3.53 | $3.87 | $3.53 | $3.82 | 6.28M |
| 8/7/2026 | $3.27 | $3.54 | $3.23 | $3.43 | 5.85M |
| 8/6/2026 | $3.46 | $3.47 | $3.26 | $3.34 | 5.45M |
| 8/5/2026 | $3.39 | $3.41 | $3.25 | $3.25 | 4.82M |
| 8/4/2026 | $3.36 | $3.46 | $3.34 | $3.42 | 4.50M |
| 8/3/2026 | $3.35 | $3.55 | $3.30 | $3.51 | 5.43M |
| 7/31/2026 | $3.50 | $3.62 | $3.46 | $3.59 | 3.21M |
| 7/30/2026 | $3.44 | $3.48 | $3.33 | $3.46 | 3.55M |
| 7/29/2026 | $3.40 | $3.56 | $3.38 | $3.53 | 5.55M |
| 7/28/2026 | $3.30 | $3.33 | $3.13 | $3.18 | 3.78M |
| 7/27/2026 | $3.39 | $3.57 | $3.31 | $3.31 | 4.31M |
| 7/24/2026 | $3.75 | $3.81 | $3.63 | $3.66 | 4.14M |
| 7/23/2026 | $3.89 | $3.98 | $3.82 | $3.85 | 5.00M |
| 7/22/2026 | $3.72 | $3.81 | $3.65 | $3.72 | 3.79M |
| 7/21/2026 | $3.53 | $3.68 | $3.53 | $3.63 | 3.70M |
| 7/20/2026 | $3.39 | $3.58 | $3.34 | $3.51 | 3.83M |
| 7/17/2026 | $3.44 | $3.50 | $3.28 | $3.49 | 4.62M |
| 7/16/2026 | $3.45 | $3.48 | $3.31 | $3.33 | 2.52M |
| 7/15/2026 | $3.59 | $3.62 | $3.32 | $3.41 | 3.43M |
| 7/14/2026 | $3.57 | $3.60 | $3.48 | $3.59 | 4.82M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Energy Stocks
More Energy stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
