W&T Offshore, Inc. (WTI)
NYSE: WTI · Real-Time Price · USD
2.040
+0.120 (6.25%)
At close: Nov 7, 2025, 4:00 PM EST
1.993
-0.047 (-2.29%)
After-hours: Nov 7, 2025, 7:10 PM EST
W&T Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.88 | 2.08 | 1.86 | 2.04 | 2.04 | 6.25% | 2,153,469 |
| Nov 6, 2025 | 1.96 | 1.98 | 1.83 | 1.92 | 1.92 | -1.54% | 1,716,243 |
| Nov 5, 2025 | 1.96 | 2.03 | 1.92 | 1.95 | 1.95 | -1.02% | 1,374,814 |
| Nov 4, 2025 | 2.02 | 2.02 | 1.96 | 1.97 | 1.97 | -4.83% | 1,760,369 |
| Nov 3, 2025 | 2.10 | 2.11 | 2.02 | 2.07 | 2.07 | -1.43% | 858,716 |
| Oct 31, 2025 | 2.08 | 2.11 | 2.05 | 2.10 | 2.10 | 1.94% | 964,009 |
| Oct 30, 2025 | 2.12 | 2.13 | 2.05 | 2.06 | 2.06 | -2.83% | 1,317,523 |
| Oct 29, 2025 | 2.15 | 2.20 | 2.12 | 2.12 | 2.12 | -0.47% | 1,026,924 |
| Oct 28, 2025 | 2.16 | 2.17 | 2.05 | 2.13 | 2.13 | -2.29% | 1,610,778 |
| Oct 27, 2025 | 2.29 | 2.30 | 2.18 | 2.18 | 2.18 | -3.54% | 1,324,630 |
| Oct 24, 2025 | 2.27 | 2.34 | 2.23 | 2.26 | 2.26 | 0.89% | 1,621,700 |
| Oct 23, 2025 | 2.18 | 2.28 | 2.16 | 2.24 | 2.24 | 6.67% | 2,054,628 |
| Oct 22, 2025 | 2.13 | 2.15 | 2.01 | 2.10 | 2.10 | -0.47% | 1,819,493 |
| Oct 21, 2025 | 2.18 | 2.20 | 2.09 | 2.11 | 2.11 | -2.31% | 1,530,507 |
| Oct 20, 2025 | 2.12 | 2.17 | 2.08 | 2.16 | 2.16 | 3.35% | 1,269,233 |
| Oct 17, 2025 | 2.14 | 2.15 | 2.06 | 2.09 | 2.09 | -2.34% | 1,057,334 |
| Oct 16, 2025 | 2.26 | 2.30 | 2.11 | 2.14 | 2.14 | -4.89% | 1,708,107 |
| Oct 15, 2025 | 2.28 | 2.35 | 2.21 | 2.25 | 2.25 | - | 1,775,945 |
| Oct 14, 2025 | 2.40 | 2.44 | 2.23 | 2.25 | 2.25 | -10.71% | 3,002,224 |
| Oct 13, 2025 | 2.14 | 2.59 | 2.14 | 2.52 | 2.52 | 21.74% | 10,739,866 |
| Oct 10, 2025 | 2.24 | 2.25 | 2.06 | 2.07 | 2.07 | -8.41% | 2,711,759 |
| Oct 9, 2025 | 2.25 | 2.36 | 2.25 | 2.26 | 2.26 | 0.89% | 3,222,075 |
| Oct 8, 2025 | 2.23 | 2.28 | 2.20 | 2.24 | 2.24 | 2.28% | 3,213,269 |
| Oct 7, 2025 | 2.15 | 2.22 | 2.14 | 2.19 | 2.19 | 1.39% | 3,255,052 |
| Oct 6, 2025 | 2.04 | 2.21 | 2.03 | 2.16 | 2.16 | 14.29% | 6,901,885 |
| Oct 3, 2025 | 1.87 | 1.93 | 1.85 | 1.89 | 1.89 | 2.16% | 1,479,426 |
| Oct 2, 2025 | 1.89 | 1.90 | 1.82 | 1.85 | 1.85 | -2.12% | 1,095,126 |
| Oct 1, 2025 | 1.80 | 1.90 | 1.77 | 1.89 | 1.89 | 3.85% | 1,820,990 |
| Sep 30, 2025 | 1.84 | 1.85 | 1.80 | 1.82 | 1.82 | -2.15% | 1,481,264 |
| Sep 29, 2025 | 2.04 | 2.04 | 1.81 | 1.86 | 1.86 | -9.71% | 2,991,450 |
| Sep 26, 2025 | 1.96 | 2.09 | 1.95 | 2.06 | 2.06 | 4.57% | 3,103,839 |
| Sep 25, 2025 | 1.95 | 1.97 | 1.91 | 1.97 | 1.97 | 0.51% | 1,566,275 |
| Sep 24, 2025 | 1.83 | 2.00 | 1.82 | 1.96 | 1.96 | 5.95% | 3,106,373 |
| Sep 23, 2025 | 1.77 | 1.88 | 1.77 | 1.85 | 1.85 | 3.93% | 2,069,451 |
| Sep 22, 2025 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 1.14% | 1,031,112 |
| Sep 19, 2025 | 1.81 | 1.82 | 1.74 | 1.76 | 1.76 | -3.30% | 3,402,687 |
| Sep 18, 2025 | 1.82 | 1.86 | 1.80 | 1.82 | 1.82 | 0.55% | 1,233,137 |
| Sep 17, 2025 | 1.81 | 1.85 | 1.79 | 1.81 | 1.81 | - | 1,226,304 |
| Sep 16, 2025 | 1.73 | 1.81 | 1.73 | 1.81 | 1.81 | 4.02% | 1,161,137 |
| Sep 15, 2025 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | 0.58% | 775,892 |
| Sep 12, 2025 | 1.75 | 1.77 | 1.73 | 1.73 | 1.73 | -0.57% | 558,458 |
| Sep 11, 2025 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | -1.14% | 716,655 |
| Sep 10, 2025 | 1.74 | 1.77 | 1.71 | 1.76 | 1.76 | 1.73% | 883,266 |
| Sep 9, 2025 | 1.75 | 1.79 | 1.72 | 1.73 | 1.73 | -1.14% | 462,785 |
| Sep 8, 2025 | 1.76 | 1.78 | 1.73 | 1.75 | 1.75 | -0.57% | 698,810 |
| Sep 5, 2025 | 1.81 | 1.82 | 1.75 | 1.76 | 1.76 | -3.30% | 934,325 |
| Sep 4, 2025 | 1.79 | 1.83 | 1.76 | 1.82 | 1.82 | 2.82% | 906,310 |
| Sep 3, 2025 | 1.81 | 1.84 | 1.76 | 1.77 | 1.77 | -4.84% | 1,202,824 |
| Sep 2, 2025 | 1.81 | 1.86 | 1.80 | 1.86 | 1.86 | 2.20% | 866,741 |
| Aug 29, 2025 | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | 1.11% | 535,054 |