W&T Offshore, Inc. (FRA:UWV)
Germany · Delayed Price · Currency is EUR 2.200
+0.240 (12.24%)
At close: Feb 20, 2026
W&T Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 12.24% | - |
| Feb 19, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.08% | - |
| Feb 18, 2026 | 1.81 | 1.92 | 1.81 | 1.92 | 1.92 | 2.13% | 1,300 |
| Feb 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Feb 16, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.59% | - |
| Feb 13, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -13.72% | - |
| Feb 12, 2026 | 2.18 | 2.26 | 2.18 | 2.26 | 2.26 | 10.78% | 1,100 |
| Feb 11, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Feb 10, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 4.04% | - |
| Feb 9, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 13.14% | - |
| Feb 6, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.37% | - |
| Feb 5, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Feb 4, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.82% | - |
| Feb 3, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 1.72% | 1,965 |
| Feb 2, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -5.43% | 2,385 |
| Jan 30, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 6.36% | 100 |
| Jan 29, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Jan 28, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Jan 27, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.38% | - |
| Jan 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.70% | - |
| Jan 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Jan 22, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 4.55% | 5 |
| Jan 21, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | -0.65% | 59 |
| Jan 20, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 2,289 |
| Jan 19, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.80% | - |
| Jan 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Jan 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Jan 14, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 8.22% | - |
| Jan 13, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | - |
| Jan 12, 2026 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 9.92% | 100 |
| Jan 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.97% | - |
| Jan 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | - |
| Jan 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Jan 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | - |
| Jan 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Jan 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Dec 30, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| Dec 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.55% | - |
| Dec 23, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Dec 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Dec 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Dec 18, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Dec 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 3.68% | - |
| Dec 16, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.90% | - |
| Dec 15, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Dec 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Dec 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.58% | - |
| Dec 10, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Dec 9, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | - |
| Dec 8, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.61% | - |