Stockscreener 앱 받기
1.15
3.36%
-0.04
시간 외 거래:
1.17
0.02
+1.74%
W T Offshore Inc 주식 (WTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $1.18 | $1.15 | $0.03 | 916,485.0 | -3.36% |
| 2025-05-02 | $1.21 | $1.16 | $0.055 | 790,698.0 | +2.59% |
| 2025-05-01 | $1.18 | $1.14 | $0.04 | 886,054.0 | +0.87% |
| 2025-04-30 | $1.18 | $1.14 | $0.04 | 1,242,679.0 | -3.36% |
| 2025-04-29 | $1.23 | $1.18 | $0.05 | 1,246,062.0 | +0.00% |
| 2025-04-28 | $1.20 | $1.16 | $0.04 | 1,027,876.0 | +0.85% |
| 2025-04-25 | $1.18 | $1.14 | $0.04 | 718,919.0 | +1.72% |
| 2025-04-24 | $1.17 | $1.14 | $0.03 | 757,436.0 | +0.87% |
| 2025-04-23 | $1.19 | $1.13 | $0.06 | 1,356,094.0 | +0.88% |
| 2025-04-22 | $1.19 | $1.14 | $0.05 | 1,046,527.0 | +0.00% |
| 2025-04-21 | $1.19 | $1.13 | $0.06 | 963,137.0 | -3.39% |
| 2025-04-17 | $1.20 | $1.11 | $0.085 | 1,295,910.0 | +6.31% |
| 2025-04-16 | $1.18 | $1.11 | $0.0699 | 1,509,819.0 | -0.89% |
| 2025-04-15 | $1.16 | $1.12 | $0.04 | 761,036.0 | -2.61% |
| 2025-04-14 | $1.23 | $1.12 | $0.11 | 1,868,183.0 | -1.71% |
| 2025-04-11 | $1.19 | $1.12 | $0.07 | 1,419,161.0 | +3.54% |
| 2025-04-10 | $1.22 | $1.10 | $0.12 | 1,567,705.0 | -8.13% |
| 2025-04-09 | $1.25 | $1.09 | $0.16 | 4,307,619.0 | +7.89% |
| 2025-04-08 | $1.31 | $1.14 | $0.17 | 3,091,470.0 | -8.06% |
W T Offshore Inc 주식 (WTI) 연도별 가격 이력
이 심층 분석에서는 W T Offshore Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WTI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 W T Offshore Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
W T Offshore Inc 주식 (WTI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.21 | $1.14 | $0.07 | 3,509,722.0 | +0.00% |
| 2025-04 | $1.54 | $1.09 | $0.45 | 33,566,581.0 | -25.81% |
| 2025-03 | $1.68 | $1.40 | $0.28 | 22,341,308.0 | -7.19% |
| 2025-02 | $1.87 | $1.52 | $0.35 | 18,778,810.0 | +7.05% |
| 2025-01 | $1.90 | $1.56 | $0.34 | 37,224,686.0 | -6.02% |
W T Offshore Inc 주식 (WTI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.96 | $1.33 | $0.63 | 47,974,852.0 | -13.92% |
| 2024-11 | $2.49 | $1.90 | $0.59 | 38,819,266.0 | -8.92% |
| 2024-10 | $2.84 | $1.98 | $0.86 | 54,108,228.0 | -0.93% |
| 2024-09 | $2.26 | $1.92 | $0.34 | 28,503,661.0 | -6.11% |
| 2024-08 | $2.44 | $2.03 | $0.41 | 27,543,444.0 | -4.98% |
| 2024-07 | $2.58 | $2.12 | $0.46 | 31,358,325.0 | +12.62% |
| 2024-06 | $2.27 | $1.99 | $0.285 | 31,514,711.0 | -4.04% |
| 2024-05 | $2.48 | $2.11 | $0.37 | 39,997,944.0 | -0.89% |
| 2024-04 | $2.82 | $2.25 | $0.57 | 43,334,510.0 | -15.09% |
| 2024-03 | $3.10 | $2.45 | $0.645 | 77,301,180.0 | -12.25% |
| 2024-02 | $3.17 | $2.71 | $0.455 | 48,398,983.0 | -0.66% |
| 2024-01 | $3.36 | $2.55 | $0.81 | 56,763,517.0 | -6.75% |
W T Offshore Inc 주식 (WTI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.44 | $2.85 | $0.585 | 60,434,846.0 | -2.40% |
| 2023-11 | $4.32 | $3.25 | $1.07 | 58,495,711.0 | -19.52% |
| 2023-10 | $4.42 | $3.76 | $0.66 | 55,539,238.0 | -5.25% |
| 2023-09 | $4.50 | $4.04 | $0.465 | 43,643,218.0 | +7.35% |
| 2023-08 | $4.33 | $3.78 | $0.555 | 42,667,002.0 | -6.85% |
| 2023-07 | $4.42 | $3.62 | $0.805 | 38,489,813.0 | +13.18% |
| 2023-06 | $4.34 | $3.67 | $0.675 | 43,586,174.0 | +0.00% |
| 2023-05 | $4.54 | $3.77 | $0.77 | 51,861,566.0 | -11.44% |
| 2023-04 | $5.64 | $4.14 | $1.50 | 45,796,389.0 | -13.98% |
| 2023-03 | $6.32 | $4.38 | $1.94 | 79,935,063.0 | -9.45% |
| 2023-02 | $6.22 | $5.18 | $1.04 | 53,372,786.0 | -9.81% |
| 2023-01 | $6.68 | $4.89 | $1.79 | 50,563,317.0 | +11.47% |
3.22%
3.31%
자본화:
|
볼륨(24시간):