W&T Offshore, Inc. (FRA:UWV)
Germany · Delayed Price · Currency is EUR 1.310
+0.050 (3.97%)
At close: Jan 9, 2026
W&T Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Dec 4, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 9.35% | - |
| Dec 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.47% | - |
| Dec 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -6.49% | - |
| 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% | - |