W&T Offshore, Inc. (FRA:UWV)
Germany · Delayed Price · Currency is EUR 1.490
0.00 (0.00%)
At close: Nov 28, 2025
W&T Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 3.36% | - |
| Nov 28, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Nov 27, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Nov 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | - |
| Nov 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | - |
| Nov 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Nov 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Nov 20, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Nov 19, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.14% | - |
| Nov 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | -3.05% | - |
| Nov 17, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | 0.61% | - |
| Nov 14, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62 | 0.62% | - |
| Nov 13, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | -4.71% | - |
| Nov 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | 2.41% | - |
| Nov 11, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.65 | -5.14% | 8,178 |
| Nov 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74 | 6.06% | - |
| Nov 7, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.64 | -1.20% | - |
| Nov 6, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.66 | -1.18% | - |
| Nov 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.68 | -3.98% | - |
| Nov 4, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | -2.22% | - |
| Nov 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | 1.69% | - |
| Oct 31, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | -1.67% | - |
| Oct 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | -0.55% | - |
| Oct 29, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | -2.16% | - |
| Oct 28, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | -4.15% | - |
| Oct 27, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.92 | 1.05% | - |
| Oct 24, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.90 | 6.70% | - |
| Oct 23, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.78 | 2.87% | - |
| Oct 22, 2025 | 1.80 | 1.80 | 1.74 | 1.74 | 1.73 | -6.95% | 900 |
| Oct 21, 2025 | 1.83 | 1.87 | 1.83 | 1.87 | 1.86 | 5.65% | 261 |
| Oct 20, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | -1.67% | - |
| Oct 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | -5.76% | - |
| Oct 16, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.90 | -4.02% | - |
| Oct 15, 2025 | 1.92 | 1.99 | 1.92 | 1.99 | 1.98 | -7.01% | 1,000 |
| Oct 14, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.13 | 20.90% | - |
| Oct 13, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | -6.84% | - |
| Oct 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.89 | -5.00% | - |
| Oct 9, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 1.99 | 10.50% | 620 |
| Oct 8, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | -2.16% | - |
| Oct 7, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | 2.78% | - |
| Oct 6, 2025 | 1.67 | 1.80 | 1.67 | 1.80 | 1.79 | 15.38% | 700 |
| Oct 3, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | -1.27% | - |
| Oct 2, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.57 | 2.60% | - |
| Oct 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | -1.28% | - |
| Sep 30, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | -13.81% | - |
| Sep 29, 2025 | 1.73 | 1.81 | 1.73 | 1.81 | 1.80 | 9.04% | 540 |
| Sep 26, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.65 | - | - |
| Sep 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.65 | 7.10% | - |
| Sep 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | 4.03% | - |
| Sep 23, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | - | - |