W&T Offshore, Inc. (WTI)
NYSE: WTI · Real-Time Price · USD
2.140
+0.050 (2.39%)
Nov 4, 2024, 4:00 PM EST - Market closed
W&T Offshore Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 2.11 | 2.20 | 2.11 | 2.14 | 2.14 | 2.39% | 1,243,019 |
Nov 1, 2024 | 2.16 | 2.17 | 2.08 | 2.09 | 2.09 | -1.88% | 1,173,323 |
Oct 31, 2024 | 2.18 | 2.22 | 2.10 | 2.13 | 2.13 | -1.39% | 1,087,540 |
Oct 30, 2024 | 2.17 | 2.19 | 2.13 | 2.16 | 2.16 | 0.93% | 1,335,238 |
Oct 29, 2024 | 2.06 | 2.15 | 2.06 | 2.14 | 2.14 | 3.88% | 2,297,699 |
Oct 28, 2024 | 2.05 | 2.10 | 2.04 | 2.06 | 2.06 | -4.19% | 1,619,661 |
Oct 25, 2024 | 2.14 | 2.19 | 2.13 | 2.15 | 2.15 | 1.42% | 820,960 |
Oct 24, 2024 | 2.09 | 2.13 | 2.08 | 2.12 | 2.12 | 1.44% | 862,140 |
Oct 23, 2024 | 2.10 | 2.12 | 2.06 | 2.09 | 2.09 | -0.95% | 1,034,489 |
Oct 22, 2024 | 2.12 | 2.13 | 2.08 | 2.11 | 2.11 | 0.48% | 1,150,923 |
Oct 21, 2024 | 2.12 | 2.15 | 2.07 | 2.10 | 2.10 | -0.47% | 1,173,348 |
Oct 18, 2024 | 2.10 | 2.12 | 2.08 | 2.11 | 2.11 | 0.96% | 1,264,513 |
Oct 17, 2024 | 2.04 | 2.10 | 2.04 | 2.09 | 2.09 | 2.45% | 954,223 |
Oct 16, 2024 | 2.01 | 2.05 | 1.99 | 2.04 | 2.04 | 2.51% | 2,528,105 |
Oct 15, 2024 | 2.07 | 2.08 | 1.98 | 1.99 | 1.99 | -6.57% | 4,270,651 |
Oct 14, 2024 | 2.22 | 2.23 | 2.12 | 2.13 | 2.13 | -4.91% | 2,059,098 |
Oct 11, 2024 | 2.21 | 2.26 | 2.21 | 2.24 | 2.24 | - | 1,870,377 |
Oct 10, 2024 | 2.32 | 2.32 | 2.21 | 2.24 | 2.24 | -0.88% | 1,943,559 |
Oct 9, 2024 | 2.37 | 2.37 | 2.25 | 2.26 | 2.26 | -4.64% | 2,101,990 |
Oct 8, 2024 | 2.70 | 2.71 | 2.32 | 2.37 | 2.37 | -15.05% | 4,238,068 |
Oct 7, 2024 | 2.72 | 2.84 | 2.70 | 2.79 | 2.79 | 4.10% | 3,066,958 |
Oct 4, 2024 | 2.76 | 2.82 | 2.51 | 2.68 | 2.68 | -0.74% | 5,876,909 |
Oct 3, 2024 | 2.48 | 2.72 | 2.43 | 2.70 | 2.70 | 11.11% | 5,281,793 |
Oct 2, 2024 | 2.40 | 2.47 | 2.35 | 2.43 | 2.43 | 4.74% | 4,594,821 |
Oct 1, 2024 | 2.14 | 2.32 | 2.12 | 2.32 | 2.32 | 7.91% | 3,186,340 |
Sep 30, 2024 | 2.07 | 2.19 | 2.07 | 2.15 | 2.15 | 3.86% | 2,620,421 |
Sep 27, 2024 | 2.02 | 2.11 | 2.02 | 2.07 | 2.07 | 2.99% | 2,178,238 |
Sep 26, 2024 | 1.99 | 2.04 | 1.97 | 2.01 | 2.01 | -1.47% | 1,445,644 |
Sep 25, 2024 | 2.11 | 2.12 | 2.03 | 2.04 | 2.04 | -3.77% | 937,621 |
Sep 24, 2024 | 2.14 | 2.16 | 2.11 | 2.12 | 2.12 | 1.44% | 823,264 |
Sep 23, 2024 | 2.10 | 2.15 | 2.07 | 2.09 | 2.09 | 0.48% | 683,969 |
Sep 20, 2024 | 2.09 | 2.13 | 2.06 | 2.08 | 2.08 | -1.42% | 2,096,059 |
Sep 19, 2024 | 2.18 | 2.18 | 2.10 | 2.11 | 2.11 | - | 764,538 |
Sep 18, 2024 | 2.13 | 2.22 | 2.10 | 2.11 | 2.11 | -0.47% | 1,076,002 |
Sep 17, 2024 | 2.06 | 2.15 | 2.05 | 2.12 | 2.12 | 3.92% | 1,435,560 |
Sep 16, 2024 | 2.04 | 2.04 | 1.98 | 2.04 | 2.04 | - | 810,568 |
Sep 13, 2024 | 1.96 | 2.04 | 1.96 | 2.04 | 2.04 | 5.15% | 1,340,554 |
Sep 12, 2024 | 2.01 | 2.01 | 1.92 | 1.94 | 1.94 | -1.52% | 1,539,198 |
Sep 11, 2024 | 2.02 | 2.03 | 1.93 | 1.97 | 1.97 | -2.48% | 2,029,102 |
Sep 10, 2024 | 2.02 | 2.03 | 1.95 | 2.02 | 2.02 | -0.49% | 1,713,049 |
Sep 9, 2024 | 2.05 | 2.06 | 2.01 | 2.03 | 2.03 | 0.50% | 1,256,071 |
Sep 6, 2024 | 2.04 | 2.07 | 2.00 | 2.02 | 2.02 | -0.98% | 1,105,545 |
Sep 5, 2024 | 2.01 | 2.07 | 2.00 | 2.04 | 2.04 | 2.51% | 1,321,034 |
Sep 4, 2024 | 2.11 | 2.12 | 1.98 | 1.99 | 1.99 | -5.24% | 2,083,785 |
Sep 3, 2024 | 2.25 | 2.26 | 2.10 | 2.10 | 2.10 | -8.30% | 1,663,590 |
Aug 30, 2024 | 2.31 | 2.31 | 2.27 | 2.29 | 2.29 | -2.14% | 837,311 |
Aug 29, 2024 | 2.30 | 2.35 | 2.28 | 2.34 | 2.34 | 3.08% | 801,914 |
Aug 28, 2024 | 2.31 | 2.31 | 2.25 | 2.27 | 2.27 | -2.58% | 862,868 |
Aug 27, 2024 | 2.35 | 2.36 | 2.31 | 2.33 | 2.33 | -2.10% | 731,221 |
Aug 26, 2024 | 2.36 | 2.41 | 2.35 | 2.38 | 2.38 | 2.15% | 976,514 |
Aug 23, 2024 | 2.26 | 2.34 | 2.26 | 2.33 | 2.33 | 4.02% | 1,114,020 |
Aug 22, 2024 | 2.27 | 2.30 | 2.24 | 2.24 | 2.24 | -1.32% | 762,008 |
Aug 21, 2024 | 2.26 | 2.28 | 2.24 | 2.27 | 2.27 | 0.44% | 841,929 |
Aug 20, 2024 | 2.27 | 2.29 | 2.21 | 2.26 | 2.26 | -1.31% | 611,963 |
Aug 19, 2024 | 2.25 | 2.31 | 2.25 | 2.29 | 2.28 | 1.78% | 707,392 |
Aug 16, 2024 | 2.27 | 2.33 | 2.25 | 2.25 | 2.24 | -1.75% | 1,277,553 |
Aug 15, 2024 | 2.23 | 2.36 | 2.23 | 2.29 | 2.28 | 3.15% | 1,548,875 |
Aug 14, 2024 | 2.27 | 2.27 | 2.21 | 2.22 | 2.21 | -1.77% | 1,013,050 |
Aug 13, 2024 | 2.25 | 2.27 | 2.21 | 2.26 | 2.25 | 0.89% | 827,428 |
Aug 12, 2024 | 2.23 | 2.26 | 2.18 | 2.24 | 2.23 | 1.36% | 1,817,402 |
Aug 9, 2024 | 2.24 | 2.25 | 2.18 | 2.21 | 2.20 | -1.34% | 1,039,777 |
Aug 8, 2024 | 2.23 | 2.28 | 2.23 | 2.24 | 2.23 | 1.82% | 1,096,389 |
Aug 7, 2024 | 2.15 | 2.32 | 2.15 | 2.20 | 2.19 | 4.27% | 3,625,343 |
Aug 6, 2024 | 2.13 | 2.15 | 2.10 | 2.11 | 2.10 | -0.94% | 1,715,183 |
Aug 5, 2024 | 2.10 | 2.16 | 2.03 | 2.13 | 2.12 | -3.18% | 2,125,859 |
Aug 2, 2024 | 2.28 | 2.29 | 2.17 | 2.20 | 2.19 | -5.98% | 2,077,415 |
Aug 1, 2024 | 2.43 | 2.44 | 2.29 | 2.34 | 2.33 | -2.90% | 1,702,738 |
Jul 31, 2024 | 2.42 | 2.47 | 2.34 | 2.41 | 2.40 | 3.43% | 1,807,869 |
Jul 30, 2024 | 2.36 | 2.37 | 2.31 | 2.33 | 2.32 | -1.27% | 1,200,510 |
Jul 29, 2024 | 2.38 | 2.41 | 2.33 | 2.36 | 2.35 | -0.84% | 1,180,410 |
Jul 26, 2024 | 2.38 | 2.41 | 2.34 | 2.38 | 2.37 | 1.71% | 1,334,888 |
Jul 25, 2024 | 2.27 | 2.37 | 2.27 | 2.34 | 2.33 | 3.54% | 1,431,381 |
Jul 24, 2024 | 2.33 | 2.34 | 2.25 | 2.26 | 2.25 | -3.00% | 1,298,472 |
Jul 23, 2024 | 2.35 | 2.37 | 2.31 | 2.33 | 2.32 | -1.69% | 1,364,739 |
Jul 22, 2024 | 2.40 | 2.41 | 2.35 | 2.37 | 2.36 | -0.84% | 1,390,313 |
Jul 19, 2024 | 2.41 | 2.45 | 2.34 | 2.39 | 2.38 | -1.24% | 1,358,228 |
Jul 18, 2024 | 2.49 | 2.53 | 2.41 | 2.42 | 2.41 | -3.59% | 1,542,040 |
Jul 17, 2024 | 2.50 | 2.58 | 2.50 | 2.51 | 2.50 | 0.40% | 1,473,675 |
Jul 16, 2024 | 2.47 | 2.53 | 2.44 | 2.50 | 2.49 | 0.81% | 1,551,118 |
Jul 15, 2024 | 2.44 | 2.51 | 2.39 | 2.48 | 2.47 | 2.90% | 1,954,988 |
Jul 12, 2024 | 2.38 | 2.42 | 2.36 | 2.41 | 2.40 | 2.12% | 1,421,915 |
Jul 11, 2024 | 2.29 | 2.38 | 2.29 | 2.36 | 2.35 | 3.51% | 1,774,074 |
Jul 10, 2024 | 2.25 | 2.29 | 2.23 | 2.28 | 2.27 | 2.24% | 1,309,622 |
Jul 9, 2024 | 2.20 | 2.27 | 2.20 | 2.23 | 2.22 | - | 994,890 |
Jul 8, 2024 | 2.22 | 2.24 | 2.20 | 2.23 | 2.22 | - | 1,304,831 |
Jul 5, 2024 | 2.26 | 2.27 | 2.19 | 2.23 | 2.22 | -1.76% | 1,340,197 |
Jul 3, 2024 | 2.20 | 2.29 | 2.20 | 2.27 | 2.26 | 3.18% | 1,030,318 |
Jul 2, 2024 | 2.23 | 2.28 | 2.14 | 2.20 | 2.19 | 0.46% | 1,706,847 |
Jul 1, 2024 | 2.15 | 2.24 | 2.12 | 2.19 | 2.18 | 2.34% | 1,936,672 |
Jun 28, 2024 | 2.14 | 2.16 | 2.10 | 2.14 | 2.13 | 1.42% | 2,627,534 |
Jun 27, 2024 | 2.10 | 2.13 | 2.08 | 2.11 | 2.10 | 0.48% | 657,615 |
Jun 26, 2024 | 2.10 | 2.15 | 2.10 | 2.10 | 2.09 | -1.41% | 1,005,429 |
Jun 25, 2024 | 2.17 | 2.17 | 2.10 | 2.13 | 2.12 | -2.74% | 1,009,020 |
Jun 24, 2024 | 2.12 | 2.20 | 2.12 | 2.19 | 2.18 | 3.30% | 1,264,067 |
Jun 21, 2024 | 2.12 | 2.18 | 2.12 | 2.12 | 2.11 | - | 2,474,319 |
Jun 20, 2024 | 2.00 | 2.12 | 2.00 | 2.12 | 2.11 | 5.47% | 2,362,011 |
Jun 18, 2024 | 2.06 | 2.11 | 2.01 | 2.01 | 2.00 | -2.43% | 1,793,405 |
Jun 17, 2024 | 2.05 | 2.06 | 2.00 | 2.06 | 2.05 | 1.48% | 1,694,593 |
Jun 14, 2024 | 2.08 | 2.08 | 1.99 | 2.03 | 2.02 | -2.40% | 2,395,444 |
Jun 13, 2024 | 2.15 | 2.15 | 2.07 | 2.08 | 2.07 | -2.80% | 1,149,981 |