Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	WTI	2.32	2.37	2.31	2.35	0.03	928,544	2,055	2.31	3.50
2024-04-25	Z	WTI	2.35	2.385	2.30	2.33	-0.03	2,452,293	3,619	2.14	3.50
2024-04-24	Z	WTI	2.40	2.405	2.35	2.37	-0.025	1,237,261	4,304	2.35	2.59
2024-04-23	Z	WTI	2.38	2.44	2.35	2.40	0.04	1,802,297	3,728	2.20	3.50
2024-04-22	Z	WTI	2.40	2.41	2.32	2.37	-0.0325	1,557,575	3,834	2.30	2.59
2024-04-19	Z	WTI	2.39	2.44	2.37	2.41	0.03	1,509,238	3,588	2.36	2.44
2024-04-18	Z	WTI	2.42	2.4775	2.365	2.38	-0.035	2,449,824	4,648	2.36	2.45
2024-04-17	Z	WTI	2.50	2.53	2.41	2.41	-0.08	2,354,574	4,444	2.41	2.95
2024-04-16	Z	WTI	2.55	2.575	2.50	2.50	-0.065	1,819,259	5,335	2.49	2.65
2024-04-15	Z	WTI	2.595	2.64	2.55	2.575	-0.025	2,311,755	4,260	2.44	2.64
2024-04-12	Z	WTI	2.61	2.745	2.59	2.60	0.025	2,466,425	5,225	2.59	2.85
2024-04-11	Z	WTI	2.61	2.82	2.58	2.58		3,083,532	5,045	2.55	2.76
2024-04-10	Z	WTI	2.56	2.62	2.52	2.58	-0.01	2,651,534	4,210	2.59	2.83
2024-04-09	Z	WTI	2.61	2.65	2.57	2.59	-0.035	1,832,177	4,047	2.36	2.70
2024-04-08	Z	WTI	2.74	2.775	2.58	2.63	-0.115	2,665,467	4,840	2.58	2.73
2024-04-05	Z	WTI	2.75	2.78	2.68	2.74	-0.005	1,849,524	3,551	2.72	2.80
2024-04-04	Z	WTI	2.78	2.79	2.685	2.74	-0.0275	2,356,525	2,936	2.71	2.80
2024-04-03	Z	WTI	2.76	2.79	2.74	2.77		1,445,987	3,341	2.74	2.79
2024-04-02	Z	WTI	2.70	2.78	2.69	2.76	0.064	1,611,021	3,070	2.76	3.00
2024-04-01	Z	WTI	2.67	2.73	2.61	2.69	0.0325	2,270,462	4,406	2.51	2.72
2024-03-29	Z	WTI	2.59	2.67	2.56	2.65	0.095	0	0	2.60	2.68
2024-03-28	Z	WTI	2.59	2.67	2.56	2.65	0.095	2,719,913	4,053	2.60	2.68
2024-03-27	Z	WTI	2.46	2.56	2.45	2.55	0.0925	2,435,832	4,217	2.52	2.57
2024-03-26	Z	WTI	2.56	2.56	2.46	2.46	-0.0675	1,958,699	3,366	2.45	2.56
2024-03-25	Z	WTI	2.55	2.5885	2.52	2.53	-0.01	1,658,639	2,958	2.51	2.77
2024-03-22	Z	WTI	2.60	2.61	2.53	2.53	-0.07	1,415,661	3,187	2.50	2.69
2024-03-21	Z	WTI	2.69	2.71	2.59	2.60	-0.055	2,568,095	4,568	2.58	2.72
2024-03-20	Z	WTI	2.53	2.65	2.49	2.65	0.11	2,388,660	4,244	2.49	2.75
2024-03-19	Z	WTI	2.56	2.625	2.52	2.54	-0.0475	2,283,998	6,171	2.55	2.57
2024-03-18	Z	WTI	2.60	2.60	2.46	2.59	0.005	3,102,543	7,062	2.51	3.35
2024-03-15	Z	WTI	2.50	2.595	2.48	2.59	0.095	17,176,851	11,720	2.00	2.62
2024-03-14	Z	WTI	2.56	2.56	2.45	2.51	-0.035	3,397,474	7,361	2.45	2.54
2024-03-13	Z	WTI	2.50	2.59	2.47	2.55	0.045	4,112,326	10,524	2.49	2.57
2024-03-12	Z	WTI	2.59	2.59	2.47	2.50	-0.0901	4,467,090	11,558	2.47	2.52
2024-03-11	Z	WTI	2.57	2.60	2.525	2.59	0.01	3,982,271	8,664	2.55	2.60
2024-03-08	Z	WTI	2.63	2.71	2.55	2.58	-0.0375	4,167,885	8,390	2.55	2.62
2024-03-07	Z	WTI	2.63	2.71	2.59	2.61	-0.015	3,839,399	7,653	2.55	2.69
2024-03-06	Z	WTI	2.80	2.825	2.51	2.62	-0.24	7,759,839	12,987	2.47	2.85
2024-03-05	Z	WTI	2.85	2.93	2.83	2.85	-0.02	3,043,467	4,615	2.78	3.11
2024-03-04	Z	WTI	3.05	3.05	2.85	2.86	-0.17	2,937,118	5,295	2.85	3.05
2024-03-01	Z	WTI	3.075	3.095	3.01	3.025	0.005	1,995,167	4,113	2.78	3.28
2024-02-29	Z	WTI	3.00	3.06	2.97	3.02	0.035	2,060,789	3,595	2.98	3.01
2024-02-28	Z	WTI	3.02	3.045	2.96	2.98	-0.0375	2,079,607	3,910	2.76	3.02
2024-02-27	Z	WTI	2.95	3.06	2.93	3.02	0.08	3,192,465	5,500	2.77	3.15
2024-02-26	Z	WTI	2.95	2.98	2.89	2.94	-0.0175	2,010,960	3,823	2.89	3.55
2024-02-23	Z	WTI	2.95	2.98	2.90	2.96	-0.0575	1,719,920	3,296	2.90	3.23
2024-02-22	Z	WTI	3.05	3.07	2.99	3.01	-0.085	2,774,206	4,082	2.99	3.25
2024-02-21	Z	WTI	3.10	3.1588	3.04	3.08	0.005	2,638,861	4,114	2.83	10.00
2024-02-20	Z	WTI	3.10	3.16	3.03	3.08	-0.041	3,472,114	5,091	3.05	3.30
2024-02-19	Z	WTI	3.12	3.165	3.05	3.12	-0.025	0	0	3.10	3.17
2024-02-16	Z	WTI	3.12	3.165	3.05	3.12	-0.025	2,157,156	3,316	3.10	3.17
2024-02-15	Z	WTI	2.95	3.16	2.9429	3.14	0.21	2,555,255	4,982	3.06	3.14
2024-02-14	Z	WTI	2.90	2.96	2.87	2.93	0.065	1,978,306	3,367	2.91	2.96
2024-02-13	Z	WTI	2.96	2.99	2.86	2.87	-0.105	2,437,561	4,137	2.86	3.15
2024-02-12	Z	WTI	2.86	3.025	2.86	2.98	0.13	2,050,649	3,439	2.95	3.20
2024-02-09	Z	WTI	2.84	2.91	2.83	2.86		2,316,910	3,669	2.84	2.87
2024-02-08	Z	WTI	2.78	2.8975	2.755	2.87	0.075	2,287,059	3,967	2.78	2.88
2024-02-07	Z	WTI	2.83	2.86	2.73	2.80	0.005	1,933,187	3,920	2.73	2.82
2024-02-06	Z	WTI	2.77	2.86	2.75	2.80	0.04	2,381,005	3,956	2.79	3.11
2024-02-05	Z	WTI	2.77	2.82	2.71	2.76	-0.04	2,739,398	4,788	2.43	3.02
2024-02-02	Z	WTI	2.93	2.93	2.79	2.79	-0.125	2,676,648	4,662	2.12	3.00
2024-02-01	Z	WTI	3.08	3.16	2.91	2.92	-0.1125	2,962,426	4,778	2.91	2.97
2024-01-31	Z	WTI	3.25	3.25	3.04	3.04	-0.209	2,279,521	3,508	3.07	3.25
2024-01-30	Z	WTI	3.19	3.26	3.13	3.25	0.015	2,112,089	3,813	2.97	3.29