W&T Offshore, Inc. (WTI)
NYSE: WTI · Real-Time Price · USD
1.580
-0.010 (-0.63%)
At close: Mar 28, 2025, 4:00 PM
1.589
+0.009 (0.55%)
After-hours: Mar 28, 2025, 8:00 PM EDT
W&T Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 469,002 |
| Mar 27, 2025 | 1.63 | 1.63 | 1.57 | 1.59 | 1.59 | -3.05% | 1,096,178 |
| Mar 26, 2025 | 1.64 | 1.68 | 1.62 | 1.64 | 1.64 | 1.23% | 870,956 |
| Mar 25, 2025 | 1.65 | 1.67 | 1.62 | 1.62 | 1.62 | -1.22% | 543,894 |
| Mar 24, 2025 | 1.62 | 1.67 | 1.62 | 1.64 | 1.64 | 2.50% | 822,082 |
| Mar 21, 2025 | 1.58 | 1.63 | 1.58 | 1.60 | 1.60 | - | 3,107,522 |
| Mar 20, 2025 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | -1.84% | 745,292 |
| Mar 19, 2025 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | 3.16% | 937,256 |
| Mar 18, 2025 | 1.60 | 1.62 | 1.56 | 1.58 | 1.58 | -0.63% | 730,667 |
| Mar 17, 2025 | 1.55 | 1.60 | 1.54 | 1.59 | 1.59 | 1.92% | 1,119,532 |
| Mar 14, 2025 | 1.47 | 1.58 | 1.46 | 1.56 | 1.55 | 7.59% | 989,208 |
| Mar 13, 2025 | 1.49 | 1.52 | 1.45 | 1.45 | 1.44 | -3.33% | 781,222 |
| Mar 12, 2025 | 1.48 | 1.52 | 1.47 | 1.50 | 1.49 | 2.74% | 901,525 |
| Mar 11, 2025 | 1.48 | 1.50 | 1.44 | 1.46 | 1.45 | 0.69% | 1,393,633 |
| Mar 10, 2025 | 1.49 | 1.51 | 1.43 | 1.45 | 1.44 | -1.36% | 941,759 |
| Mar 7, 2025 | 1.47 | 1.54 | 1.46 | 1.47 | 1.46 | 2.08% | 1,262,270 |
| Mar 6, 2025 | 1.48 | 1.49 | 1.42 | 1.44 | 1.43 | -3.36% | 1,439,005 |
| Mar 5, 2025 | 1.49 | 1.49 | 1.40 | 1.49 | 1.48 | -1.32% | 1,649,679 |
| Mar 4, 2025 | 1.62 | 1.62 | 1.30 | 1.51 | 1.50 | -1.31% | 5,388,204 |
| Mar 3, 2025 | 1.65 | 1.67 | 1.53 | 1.53 | 1.52 | -8.38% | 1,874,943 |
| Feb 28, 2025 | 1.69 | 1.70 | 1.63 | 1.67 | 1.66 | -2.34% | 720,310 |
| Feb 27, 2025 | 1.67 | 1.76 | 1.66 | 1.71 | 1.70 | 3.64% | 1,005,497 |
| Feb 26, 2025 | 1.69 | 1.69 | 1.63 | 1.65 | 1.64 | -2.37% | 970,878 |
| Feb 25, 2025 | 1.75 | 1.77 | 1.67 | 1.69 | 1.68 | -3.98% | 729,100 |
| Feb 24, 2025 | 1.78 | 1.78 | 1.72 | 1.76 | 1.75 | -0.56% | 618,688 |
| Feb 21, 2025 | 1.87 | 1.87 | 1.76 | 1.77 | 1.76 | -4.84% | 1,283,786 |
| Feb 20, 2025 | 1.83 | 1.87 | 1.82 | 1.86 | 1.85 | 1.09% | 1,091,109 |
| Feb 19, 2025 | 1.85 | 1.87 | 1.80 | 1.84 | 1.83 | 1.10% | 898,428 |
| Feb 18, 2025 | 1.77 | 1.83 | 1.75 | 1.82 | 1.81 | 4.00% | 1,082,941 |
| Feb 14, 2025 | 1.67 | 1.78 | 1.67 | 1.75 | 1.74 | 4.79% | 1,629,678 |
| Feb 13, 2025 | 1.60 | 1.67 | 1.60 | 1.67 | 1.66 | 5.03% | 948,271 |
| Feb 12, 2025 | 1.63 | 1.66 | 1.59 | 1.59 | 1.58 | -3.64% | 722,149 |
| Feb 11, 2025 | 1.65 | 1.68 | 1.63 | 1.65 | 1.64 | 1.23% | 661,541 |
| Feb 10, 2025 | 1.57 | 1.65 | 1.57 | 1.63 | 1.62 | 5.16% | 1,502,890 |
| Feb 7, 2025 | 1.56 | 1.57 | 1.52 | 1.55 | 1.54 | -0.64% | 1,473,984 |
| Feb 6, 2025 | 1.62 | 1.64 | 1.56 | 1.56 | 1.55 | -3.11% | 607,912 |
| Feb 5, 2025 | 1.60 | 1.62 | 1.56 | 1.61 | 1.60 | 1.90% | 1,014,322 |
| Feb 4, 2025 | 1.52 | 1.59 | 1.52 | 1.58 | 1.57 | 1.94% | 866,915 |
| Feb 3, 2025 | 1.58 | 1.59 | 1.52 | 1.55 | 1.54 | -0.64% | 1,092,966 |
| Jan 31, 2025 | 1.61 | 1.62 | 1.56 | 1.56 | 1.55 | -3.11% | 865,038 |
| Jan 30, 2025 | 1.64 | 1.66 | 1.59 | 1.61 | 1.60 | -1.83% | 964,239 |
| Jan 29, 2025 | 1.64 | 1.65 | 1.60 | 1.64 | 1.63 | 0.61% | 1,158,749 |
| Jan 28, 2025 | 1.68 | 1.69 | 1.60 | 1.63 | 1.62 | -2.40% | 1,175,576 |
| Jan 27, 2025 | 1.69 | 1.75 | 1.65 | 1.67 | 1.66 | -3.47% | 1,156,371 |
| Jan 24, 2025 | 1.72 | 1.73 | 1.67 | 1.73 | 1.72 | 0.58% | 1,274,363 |
| Jan 23, 2025 | 1.73 | 1.77 | 1.71 | 1.72 | 1.71 | -0.58% | 1,078,103 |
| Jan 22, 2025 | 1.80 | 1.80 | 1.73 | 1.73 | 1.72 | -4.95% | 1,524,640 |
| Jan 21, 2025 | 1.84 | 1.85 | 1.76 | 1.82 | 1.81 | -1.62% | 1,707,760 |
| Jan 17, 2025 | 1.89 | 1.89 | 1.81 | 1.85 | 1.84 | -2.12% | 1,999,970 |
| Jan 16, 2025 | 1.87 | 1.90 | 1.82 | 1.89 | 1.88 | 2.16% | 2,639,666 |