W&T Offshore, Inc. (FRA:UWV)
Germany · Delayed Price · Currency is EUR 2.960
+0.160 (5.71%)
At close: Jul 20, 2026
FRA:UWV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 5.71% | - |
| Jul 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.78% | - |
| Jul 16, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -5.26% | - |
| Jul 15, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Jul 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.03% | - |
| Jul 13, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.78% | - |
| Jul 10, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -5.26% | - |
| Jul 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 8.57% | - |
| Jul 8, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 6.87% | - |
| Jul 7, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 1,410 |
| Jul 6, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Jul 3, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Jul 2, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| Jul 1, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.21% | - |
| Jun 30, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.16% | - |
| Jun 29, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.21% | - |
| Jun 26, 2026 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | 1.49% | 110 |
| Jun 25, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -5.63% | - |
| Jun 24, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | - |
| Jun 23, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.70% | - |
| Jun 22, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Jun 19, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.16% | - |
| Jun 18, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 3.73% | - |
| Jun 17, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -5.63% | - |
| Jun 16, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -16.47% | - |
| Jun 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Jun 12, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.44% | - |
| Jun 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 11.80% | - |
| Jun 10, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.01% | - |
| Jun 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -4.05% | - |
| Jun 8, 2026 | 3.20 | 3.46 | 3.20 | 3.46 | 3.46 | 1.76% | 750 |
| Jun 5, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| Jun 4, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jun 3, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Jun 2, 2026 | 3.32 | 3.54 | 3.32 | 3.40 | 3.40 | 3.03% | 1,910 |
| Jun 1, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 6.45% | 151 |
| May 29, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| May 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -7.19% | - |
| May 27, 2026 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -10.22% | 630 |
| May 26, 2026 | 3.50 | 3.72 | 3.50 | 3.72 | 3.72 | 0.54% | 55 |
| May 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| May 22, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| May 21, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -5.83% | - |
| May 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | -2.45% | - |
| May 19, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.07 | -0.49% | - |
| May 18, 2026 | 3.94 | 4.10 | 3.94 | 4.10 | 4.09 | 11.41% | 500 |
| May 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.67 | 1.10% | - |
| May 14, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.63 | 4.60% | - |
| May 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.47 | 1.75% | - |
| May 12, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.41 | 5.56% | 30 |