W&T Offshore, Inc. (FRA:UWV)
Germany · Delayed Price · Currency is EUR 2.980
-0.180 (-5.70%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:UWV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | - | -5.70% | - |
| Aug 25, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.47% | - |
| Aug 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Aug 21, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.75% | - |
| Aug 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.76% | - |
| Aug 19, 2026 | 3.20 | 3.36 | 3.20 | 3.36 | 3.36 | 7.30% | 1,965 |
| Aug 18, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.13 | 2.61% | - |
| Aug 17, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.05 | 0.66% | - |
| Aug 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.03 | -1.94% | - |
| Aug 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.09 | -3.13% | - |
| Aug 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.19 | - | - |
| Aug 11, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.19 | 11.11% | - |
| Aug 10, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.87 | 2.86% | - |
| Aug 7, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.79 | 2.94% | - |
| Aug 6, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.71 | -5.56% | - |
| Aug 5, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.87 | -2.70% | - |
| Aug 4, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.95 | -1.99% | - |
| Aug 3, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.01 | 3.42% | - |
| Jul 31, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.91 | -2.01% | - |
| Jul 30, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.97 | 10.37% | - |
| Jul 29, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.69 | -4.26% | - |
| Jul 28, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.81 | -6.00% | - |
| Jul 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.99 | -8.54% | - |
| Jul 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.27 | 4.46% | - |
| Jul 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.13 | 1.95% | - |
| Jul 22, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.07 | 3.36% | - |
| Jul 21, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.97 | 0.68% | - |
| Jul 20, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.95 | 5.71% | - |
| Jul 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.79 | -2.78% | - |
| Jul 16, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.87 | -5.26% | - |
| Jul 15, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.03 | 0.66% | - |
| Jul 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.01 | 2.03% | - |
| Jul 13, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.95 | 2.78% | - |
| Jul 10, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.87 | -5.26% | - |
| Jul 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.03 | 8.57% | - |
| Jul 8, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.79 | 6.87% | - |
| Jul 7, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.61 | - | 1,410 |
| Jul 6, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.61 | - | - |
| Jul 3, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.61 | - | - |
| Jul 2, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.61 | -1.50% | - |
| Jul 1, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.65 | -2.21% | - |
| Jun 30, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.71 | -2.16% | - |
| Jun 29, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.77 | 2.21% | - |
| Jun 26, 2026 | 2.70 | 2.72 | 2.70 | 2.72 | 2.71 | 1.49% | 110 |
| Jun 25, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.67 | -5.63% | - |
| Jun 24, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.83 | 1.43% | - |
| Jun 23, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.79 | 3.70% | - |
| Jun 22, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.69 | -0.74% | - |
| Jun 19, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.71 | -2.16% | - |
| Jun 18, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.77 | 3.73% | - |