Skip to main content
W&T Offshore, Inc. (WTI)
NYSE: WTI · Real-Time Price · USD
2.005
+0.005 (0.25%)
Nov 21, 2024, 11:58 AM EST - Market open

W&T Offshore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.002.021.992.012.011.52%847,584
Nov 19, 20242.012.051.961.981.98-1.49%2,017,364
Nov 18, 20242.032.052.012.012.010.50%1,554,165
Nov 15, 20242.062.062.002.002.00-1.96%1,634,483
Nov 14, 20242.062.112.042.042.04-0.49%1,291,592
Nov 13, 20242.062.112.022.052.05-1,568,045
Nov 12, 20242.082.172.022.052.05-1.44%3,132,985
Nov 11, 20242.172.172.052.082.08-3.26%2,199,229
Nov 8, 20242.462.492.142.152.15-12.60%2,740,401
Nov 7, 20242.352.472.332.462.461.65%2,806,295
Nov 6, 20242.332.442.302.422.427.56%3,069,777
Nov 5, 20242.142.252.142.252.255.14%1,606,869
Nov 4, 20242.112.202.112.142.142.39%1,243,268
Nov 1, 20242.162.172.082.092.09-1.88%1,173,323
Oct 31, 20242.182.222.102.132.13-1.39%1,087,540
Oct 30, 20242.172.192.132.162.160.93%1,335,238
Oct 29, 20242.062.152.062.142.143.88%2,297,699
Oct 28, 20242.052.102.042.062.06-4.19%1,619,661
Oct 25, 20242.142.192.132.152.151.42%820,960
Oct 24, 20242.092.132.082.122.121.44%862,140
Oct 23, 20242.102.122.062.092.09-0.95%1,034,489
Oct 22, 20242.122.132.082.112.110.48%1,150,923
Oct 21, 20242.122.152.072.102.10-0.47%1,173,348
Oct 18, 20242.102.122.082.112.110.96%1,264,513
Oct 17, 20242.042.102.042.092.092.45%954,223
Oct 16, 20242.012.051.992.042.042.51%2,528,105
Oct 15, 20242.072.081.981.991.99-6.57%4,270,651
Oct 14, 20242.222.232.122.132.13-4.91%2,059,098
Oct 11, 20242.212.262.212.242.24-1,870,377
Oct 10, 20242.322.322.212.242.24-0.88%1,943,559
Oct 9, 20242.372.372.252.262.26-4.64%2,101,990
Oct 8, 20242.702.712.322.372.37-15.05%4,238,068
Oct 7, 20242.722.842.702.792.794.10%3,066,958
Oct 4, 20242.762.822.512.682.68-0.74%5,876,909
Oct 3, 20242.482.722.432.702.7011.11%5,281,793
Oct 2, 20242.402.472.352.432.434.74%4,594,821
Oct 1, 20242.142.322.122.322.327.91%3,186,340
Sep 30, 20242.072.192.072.152.153.86%2,620,421
Sep 27, 20242.022.112.022.072.072.99%2,178,238
Sep 26, 20241.992.041.972.012.01-1.47%1,445,644
Sep 25, 20242.112.122.032.042.04-3.77%937,621
Sep 24, 20242.142.162.112.122.121.44%823,264
Sep 23, 20242.102.152.072.092.090.48%683,969
Sep 20, 20242.092.132.062.082.08-1.42%2,096,059
Sep 19, 20242.182.182.102.112.11-764,538
Sep 18, 20242.132.222.102.112.11-0.47%1,076,002
Sep 17, 20242.062.152.052.122.123.92%1,435,560
Sep 16, 20242.042.041.982.042.04-810,568
Sep 13, 20241.962.041.962.042.045.15%1,340,554
Sep 12, 20242.012.011.921.941.94-1.52%1,539,198
Sep 11, 20242.022.031.931.971.97-2.48%2,029,102
Sep 10, 20242.022.031.952.022.02-0.49%1,713,049
Sep 9, 20242.052.062.012.032.030.50%1,256,071
Sep 6, 20242.042.072.002.022.02-0.98%1,105,545
Sep 5, 20242.012.072.002.042.042.51%1,321,034
Sep 4, 20242.112.121.981.991.99-5.24%2,083,785
Sep 3, 20242.252.262.102.102.10-8.30%1,663,590
Aug 30, 20242.312.312.272.292.29-2.14%837,311
Aug 29, 20242.302.352.282.342.343.08%801,914
Aug 28, 20242.312.312.252.272.27-2.58%862,868
Aug 27, 20242.352.362.312.332.33-2.10%731,221
Aug 26, 20242.362.412.352.382.382.15%976,514
Aug 23, 20242.262.342.262.332.334.02%1,114,020
Aug 22, 20242.272.302.242.242.24-1.32%762,008
Aug 21, 20242.262.282.242.272.270.44%841,929
Aug 20, 20242.272.292.212.262.26-1.31%611,963
Aug 19, 20242.252.312.252.292.281.78%707,392
Aug 16, 20242.272.332.252.252.24-1.75%1,277,553
Aug 15, 20242.232.362.232.292.283.15%1,548,875
Aug 14, 20242.272.272.212.222.21-1.77%1,013,050
Aug 13, 20242.252.272.212.262.250.89%827,428
Aug 12, 20242.232.262.182.242.231.36%1,817,402
Aug 9, 20242.242.252.182.212.20-1.34%1,039,777
Aug 8, 20242.232.282.232.242.231.82%1,096,389
Aug 7, 20242.152.322.152.202.194.27%3,625,343
Aug 6, 20242.132.152.102.112.10-0.94%1,715,183
Aug 5, 20242.102.162.032.132.12-3.18%2,125,859
Aug 2, 20242.282.292.172.202.19-5.98%2,077,415
Aug 1, 20242.432.442.292.342.33-2.90%1,702,738
Jul 31, 20242.422.472.342.412.403.43%1,807,869
Jul 30, 20242.362.372.312.332.32-1.27%1,200,510
Jul 29, 20242.382.412.332.362.35-0.84%1,180,410
Jul 26, 20242.382.412.342.382.371.71%1,334,888
Jul 25, 20242.272.372.272.342.333.54%1,431,381
Jul 24, 20242.332.342.252.262.25-3.00%1,298,472
Jul 23, 20242.352.372.312.332.32-1.69%1,364,739
Jul 22, 20242.402.412.352.372.36-0.84%1,390,313
Jul 19, 20242.412.452.342.392.38-1.24%1,358,228
Jul 18, 20242.492.532.412.422.41-3.59%1,542,040
Jul 17, 20242.502.582.502.512.500.40%1,473,675
Jul 16, 20242.472.532.442.502.490.81%1,551,118
Jul 15, 20242.442.512.392.482.472.90%1,954,988
Jul 12, 20242.382.422.362.412.402.12%1,421,915
Jul 11, 20242.292.382.292.362.353.51%1,774,074
Jul 10, 20242.252.292.232.282.272.24%1,309,622
Jul 9, 20242.202.272.202.232.22-994,890
Jul 8, 20242.222.242.202.232.22-1,304,831
Jul 5, 20242.262.272.192.232.22-1.76%1,340,197
Jul 3, 20242.202.292.202.272.263.18%1,030,318
Jul 2, 20242.232.282.142.202.190.46%1,706,847