Stockscreener 앱 받기
1.61
2.73%
-0.04
W T Offshore Inc 주식 (WTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $1.71 | $1.60 | $0.11 | 1,334,807.0 | -2.42% |
| 2025-06-03 | $1.67 | $1.53 | $0.14 | 1,754,855.0 | +5.10% |
| 2025-06-02 | $1.64 | $1.50 | $0.14 | 2,682,288.0 | +6.08% |
| 2025-05-30 | $1.50 | $1.46 | $0.04 | 1,052,502.0 | -1.99% |
| 2025-05-29 | $1.52 | $1.48 | $0.04 | 1,048,249.0 | +0.67% |
| 2025-05-28 | $1.50 | $1.44 | $0.06 | 1,137,906.0 | +3.45% |
| 2025-05-27 | $1.45 | $1.37 | $0.08 | 1,538,649.0 | +4.32% |
| 2025-05-23 | $1.39 | $1.36 | $0.03 | 1,279,264.0 | +0.72% |
| 2025-05-22 | $1.39 | $1.34 | $0.049 | 980,572.0 | -1.43% |
| 2025-05-21 | $1.46 | $1.39 | $0.07 | 1,523,401.0 | -3.45% |
| 2025-05-20 | $1.46 | $1.42 | $0.04 | 636,093.0 | +0.00% |
| 2025-05-19 | $1.46 | $1.41 | $0.05 | 748,329.0 | -0.68% |
| 2025-05-16 | $1.48 | $1.42 | $0.06 | 955,868.0 | +0.69% |
| 2025-05-15 | $1.52 | $1.45 | $0.07 | 1,603,021.0 | -7.05% |
| 2025-05-14 | $1.60 | $1.54 | $0.06 | 1,648,862.0 | -2.50% |
| 2025-05-13 | $1.60 | $1.46 | $0.14 | 1,999,103.0 | +8.11% |
| 2025-05-12 | $1.51 | $1.41 | $0.10 | 2,868,104.0 | +8.03% |
| 2025-05-09 | $1.41 | $1.35 | $0.06 | 1,790,630.0 | +1.48% |
| 2025-05-08 | $1.37 | $1.27 | $0.10 | 1,915,532.0 | +8.00% |
| 2025-05-07 | $1.27 | $1.15 | $0.12 | 3,029,283.0 | +7.76% |
| 2025-05-06 | $1.20 | $1.15 | $0.05 | 1,017,050.0 | +0.87% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $1.71 | $1.50 | $0.21 | 5,771,950.0 | +8.78% |
| 2025-05 | $1.60 | $1.14 | $0.46 | 29,365,655.0 | +28.70% |
| 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% |
1.46%
0.91%
자본화:
|
볼륨(24시간):