WTI(WTI)
WTI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.70 | $4.79 | $4.47 | $4.48 | 6.67M |
| 5/19/2026 | $5.00 | $5.08 | $4.67 | $4.76 | 7.31M |
| 5/18/2026 | $4.63 | $5.03 | $4.58 | $4.91 | 9.41M |
| 5/15/2026 | $4.51 | $4.79 | $4.50 | $4.75 | 7.65M |
| 5/14/2026 | $4.32 | $4.58 | $4.29 | $4.45 | 6.04M |
| 5/13/2026 | $4.17 | $4.41 | $4.14 | $4.40 | 7.32M |
| 5/12/2026 | $4.04 | $4.22 | $3.91 | $4.21 | 8.66M |
| 5/11/2026 | $3.81 | $4.00 | $3.80 | $3.89 | 5.29M |
| 5/8/2026 | $3.65 | $3.75 | $3.40 | $3.71 | 8.36M |
| 5/7/2026 | $3.67 | $3.82 | $3.57 | $3.82 | 5.53M |
| 5/6/2026 | $3.83 | $3.93 | $3.79 | $3.82 | 7.26M |
| 5/5/2026 | $4.28 | $4.34 | $4.10 | $4.21 | 4.89M |
| 5/4/2026 | $4.28 | $4.40 | $4.14 | $4.38 | 6.93M |
| 5/1/2026 | $4.16 | $4.20 | $3.89 | $4.13 | 5.39M |
| 4/30/2026 | $4.33 | $4.39 | $4.14 | $4.21 | 6.83M |
| 4/29/2026 | $4.06 | $4.49 | $4.05 | $4.48 | 9.64M |
| 4/28/2026 | $3.92 | $4.12 | $3.89 | $3.99 | 7.21M |
| 4/27/2026 | $3.90 | $4.03 | $3.67 | $3.78 | 6.00M |
| 4/24/2026 | $3.75 | $3.83 | $3.67 | $3.82 | 4.66M |
| 4/23/2026 | $3.85 | $4.00 | $3.67 | $3.80 | 9.98M |
| 4/22/2026 | $3.25 | $3.92 | $3.24 | $3.90 | 17.31M |
| 4/21/2026 | $2.98 | $3.24 | $2.98 | $3.24 | 7.65M |
| 4/20/2026 | $3.01 | $3.09 | $2.93 | $2.98 | 7.50M |
| 4/17/2026 | $2.80 | $2.96 | $2.75 | $2.87 | 9.42M |
| 4/16/2026 | $2.91 | $3.06 | $2.90 | $3.06 | 7.46M |
| 4/15/2026 | $2.82 | $2.93 | $2.76 | $2.88 | 6.56M |
| 4/14/2026 | $2.89 | $2.91 | $2.75 | $2.80 | 7.36M |
| 4/13/2026 | $2.98 | $3.19 | $2.97 | $3.04 | 13.37M |
| 4/10/2026 | $2.75 | $2.78 | $2.66 | $2.76 | 5.78M |
| 4/9/2026 | $2.99 | $3.02 | $2.77 | $2.77 | 11.80M |
| 4/8/2026 | $2.93 | $2.93 | $2.75 | $2.92 | 13.27M |
| 4/7/2026 | $3.43 | $3.52 | $3.27 | $3.38 | 9.87M |
| 4/6/2026 | $3.11 | $3.48 | $3.11 | $3.42 | 12.76M |
| 4/2/2026 | $3.38 | $3.44 | $3.08 | $3.15 | 12.05M |
| 4/1/2026 | $3.18 | $3.30 | $2.92 | $3.01 | 10.85M |
| 3/31/2026 | $3.53 | $3.73 | $3.27 | $3.41 | 14.87M |
| 3/30/2026 | $3.45 | $3.63 | $3.45 | $3.60 | 11.88M |
| 3/27/2026 | $3.32 | $3.40 | $3.27 | $3.38 | 7.86M |
| 3/26/2026 | $3.06 | $3.37 | $3.05 | $3.28 | 10.75M |
| 3/25/2026 | $2.90 | $3.02 | $2.84 | $3.00 | 5.69M |
| 3/24/2026 | $2.90 | $3.11 | $2.90 | $3.02 | 6.42M |
| 3/23/2026 | $2.95 | $2.99 | $2.73 | $2.86 | 10.16M |
| 3/20/2026 | $2.99 | $3.30 | $2.98 | $3.10 | 10.57M |
| 3/19/2026 | $2.98 | $3.21 | $2.97 | $3.01 | 9.45M |
| 3/18/2026 | $3.19 | $3.29 | $2.97 | $3.00 | 11.14M |
| 3/17/2026 | $3.15 | $3.36 | $3.07 | $3.12 | 8.45M |
| 3/16/2026 | $3.12 | $3.29 | $2.97 | $3.10 | 10.07M |
| 3/13/2026 | $3.17 | $3.38 | $3.06 | $3.37 | 11.97M |
| 3/12/2026 | $3.00 | $3.50 | $3.00 | $3.46 | 22.27M |
| 3/11/2026 | $2.78 | $2.87 | $2.51 | $2.85 | 8.39M |
| 3/10/2026 | $3.01 | $3.05 | $2.52 | $2.69 | 17.11M |
| 3/9/2026 | $3.60 | $4.04 | $3.01 | $3.09 | 27.49M |
| 3/6/2026 | $2.95 | $3.25 | $2.95 | $3.14 | 11.77M |
| 3/5/2026 | $2.96 | $3.01 | $2.79 | $2.81 | 6.10M |
| 3/4/2026 | $2.94 | $3.01 | $2.80 | $2.93 | 5.78M |
| 3/3/2026 | $3.16 | $3.48 | $3.02 | $3.10 | 15.44M |
| 3/2/2026 | $3.16 | $3.19 | $2.85 | $3.00 | 10.63M |
| 2/27/2026 | $2.64 | $2.78 | $2.57 | $2.65 | 3.81M |
| 2/26/2026 | $2.47 | $2.62 | $2.41 | $2.56 | 1.85M |
| 2/25/2026 | $2.59 | $2.64 | $2.44 | $2.53 | 2.08M |
| 2/24/2026 | $2.63 | $2.63 | $2.49 | $2.59 | 2.38M |
| 2/23/2026 | $2.68 | $2.77 | $2.55 | $2.61 | 3.68M |
| 2/20/2026 | $2.63 | $2.70 | $2.50 | $2.67 | 3.03M |