W&T Offshore, Inc. (WTI)
NYSE: WTI · Real-Time Price · USD
2.150
+0.210 (10.82%)
At close: Jun 13, 2025, 4:00 PM
2.210
+0.060 (2.79%)
After-hours: Jun 13, 2025, 7:59 PM EDT

W&T Offshore Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 28, 2005Jun 13, 2025Max ▾2006200720082009201020112012201320142015201620172018201920202021202220232024202520062006200820082010201020122012201420142016201620182018202020202022202220242024020.0040.0060.002.150

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 20252.252.262.052.152.1510.82%7,713,060
Jun 12, 20251.861.951.841.941.943.74%2,086,663
Jun 11, 20251.801.901.801.871.873.89%2,740,369
Jun 10, 20251.741.841.711.801.804.65%1,966,458
Jun 9, 20251.671.731.671.721.722.38%940,042
Jun 6, 20251.621.681.601.681.685.00%1,114,676
Jun 5, 20251.621.641.571.601.60-1,050,978
Jun 4, 20251.651.711.581.601.60-3.03%1,846,825
Jun 3, 20251.581.671.531.651.655.10%1,758,793
Jun 2, 20251.531.641.501.571.576.08%2,775,680
May 30, 20251.491.501.461.481.48-1.99%1,052,896
May 29, 20251.491.521.481.511.510.67%1,048,584
May 28, 20251.481.501.441.501.503.45%1,146,637
May 27, 20251.411.451.371.451.454.32%1,541,590
May 23, 20251.361.391.361.391.390.72%1,280,091
May 22, 20251.381.391.341.381.38-1.43%980,682
May 21, 20251.461.461.391.401.40-3.45%1,523,541
May 20, 20251.441.461.421.451.45-644,360
May 19, 20251.431.461.411.451.44-0.68%750,758
May 16, 20251.451.481.421.461.450.69%958,267
May 15, 20251.511.521.451.451.44-7.05%1,603,855
May 14, 20251.581.601.541.561.55-2.50%1,649,248
May 13, 20251.481.601.461.601.598.11%2,013,358
May 12, 20251.451.511.411.481.478.03%2,874,603
May 9, 20251.381.411.351.371.361.48%1,790,736
May 8, 20251.271.371.271.351.348.00%1,931,928
May 7, 20251.161.271.151.251.247.76%3,046,427
May 6, 20251.171.201.151.161.150.87%1,026,358
May 5, 20251.171.181.151.151.14-3.36%917,112
May 2, 20251.181.211.161.191.182.59%792,948
May 1, 20251.141.181.141.161.150.87%886,918
Apr 30, 20251.171.181.141.151.14-3.36%1,253,007
Apr 29, 20251.191.231.181.191.18-1,246,200
Apr 28, 20251.161.201.161.191.180.85%1,028,040
Apr 25, 20251.161.181.141.181.171.72%720,400
Apr 24, 20251.141.171.141.161.150.87%758,556
Apr 23, 20251.171.191.131.151.140.88%1,356,555
Apr 22, 20251.151.191.141.141.13-1,059,033
Apr 21, 20251.191.191.131.141.13-3.39%963,450
Apr 17, 20251.141.201.121.181.176.31%1,298,653
Apr 16, 20251.121.181.111.111.10-0.89%1,525,568
Apr 15, 20251.151.161.121.121.11-2.61%765,670
Apr 14, 20251.191.231.121.151.14-1.71%1,868,426
Apr 11, 20251.131.191.121.171.163.54%1,420,372
Apr 10, 20251.221.221.101.131.12-8.13%1,571,189
Apr 9, 20251.141.251.091.231.227.89%4,309,706
Apr 8, 20251.311.311.141.141.13-8.06%3,109,623
Apr 7, 20251.201.291.191.241.23-1,753,306
Apr 4, 20251.251.291.171.241.23-5.34%2,598,598
Apr 3, 20251.411.421.311.311.30-10.27%2,759,464