W&T Offshore, Inc. (WTI)
NYSE: WTI · Real-Time Price · USD
2.560
+0.030 (1.19%)
Feb 26, 2026, 4:00 PM EST - Market closed
W&T Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 2.47 | 2.62 | 2.41 | 2.56 | 2.56 | 1.19% | 1,841,625 |
| Feb 25, 2026 | 2.59 | 2.64 | 2.44 | 2.53 | 2.53 | -2.32% | 2,071,225 |
| Feb 24, 2026 | 2.63 | 2.63 | 2.49 | 2.59 | 2.59 | -0.77% | 2,364,443 |
| Feb 23, 2026 | 2.68 | 2.77 | 2.55 | 2.61 | 2.61 | -2.25% | 3,640,729 |
| Feb 20, 2026 | 2.63 | 2.70 | 2.50 | 2.67 | 2.67 | 1.91% | 3,002,080 |
| Feb 19, 2026 | 2.36 | 2.72 | 2.33 | 2.62 | 2.62 | 11.97% | 10,601,884 |
| Feb 18, 2026 | 2.25 | 2.36 | 2.24 | 2.34 | 2.34 | 7.83% | 2,728,074 |
| Feb 17, 2026 | 2.27 | 2.32 | 2.11 | 2.17 | 2.17 | -3.98% | 1,532,237 |
| Feb 13, 2026 | 2.33 | 2.37 | 2.19 | 2.26 | 2.26 | -3.42% | 2,584,533 |
| Feb 12, 2026 | 2.62 | 2.63 | 2.32 | 2.34 | 2.34 | -10.69% | 2,952,305 |
| Feb 11, 2026 | 2.56 | 2.65 | 2.50 | 2.62 | 2.62 | 6.07% | 2,282,423 |
| Feb 10, 2026 | 2.39 | 2.52 | 2.38 | 2.47 | 2.47 | -1.20% | 2,460,716 |
| Feb 9, 2026 | 2.36 | 2.54 | 2.33 | 2.50 | 2.50 | 5.04% | 2,993,515 |
| Feb 6, 2026 | 2.10 | 2.41 | 2.09 | 2.38 | 2.38 | 13.33% | 5,917,770 |
| Feb 5, 2026 | 2.15 | 2.15 | 2.04 | 2.10 | 2.10 | -3.67% | 1,658,172 |
| Feb 4, 2026 | 2.19 | 2.27 | 2.13 | 2.18 | 2.18 | - | 2,277,379 |
| Feb 3, 2026 | 2.07 | 2.20 | 2.06 | 2.18 | 2.18 | 5.83% | 1,608,303 |
| Feb 2, 2026 | 2.07 | 2.13 | 2.02 | 2.06 | 2.06 | -5.07% | 1,946,449 |
| Jan 30, 2026 | 2.20 | 2.25 | 2.12 | 2.17 | 2.17 | -3.56% | 2,482,618 |
| Jan 29, 2026 | 2.14 | 2.25 | 2.14 | 2.25 | 2.25 | 7.14% | 3,143,212 |
| Jan 28, 2026 | 2.12 | 2.17 | 2.07 | 2.10 | 2.10 | 0.96% | 2,322,767 |
| Jan 27, 2026 | 2.08 | 2.17 | 2.03 | 2.08 | 2.08 | 0.97% | 3,591,506 |
| Jan 26, 2026 | 2.06 | 2.13 | 2.00 | 2.06 | 2.06 | 1.98% | 2,572,888 |
| Jan 23, 2026 | 1.98 | 2.08 | 1.96 | 2.02 | 2.02 | 5.21% | 2,164,686 |
| Jan 22, 2026 | 1.89 | 1.92 | 1.85 | 1.92 | 1.92 | 1.59% | 1,322,702 |
| Jan 21, 2026 | 1.80 | 1.90 | 1.80 | 1.89 | 1.89 | 6.18% | 1,974,920 |
| Jan 20, 2026 | 1.85 | 1.86 | 1.76 | 1.78 | 1.78 | -1.66% | 1,132,913 |
| Jan 16, 2026 | 1.83 | 1.86 | 1.81 | 1.81 | 1.81 | -2.16% | 1,174,030 |
| Jan 15, 2026 | 1.84 | 1.88 | 1.72 | 1.85 | 1.85 | -2.12% | 2,555,945 |
| Jan 14, 2026 | 1.89 | 1.98 | 1.87 | 1.89 | 1.89 | 1.07% | 2,904,808 |
| Jan 13, 2026 | 1.73 | 1.90 | 1.72 | 1.87 | 1.87 | 10.65% | 3,193,126 |
| Jan 12, 2026 | 1.64 | 1.70 | 1.62 | 1.69 | 1.69 | 3.05% | 1,467,041 |
| Jan 9, 2026 | 1.58 | 1.64 | 1.57 | 1.64 | 1.64 | 5.81% | 1,386,052 |
| Jan 8, 2026 | 1.51 | 1.60 | 1.51 | 1.55 | 1.55 | 3.33% | 1,530,455 |
| Jan 7, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -2.60% | 1,065,737 |
| Jan 6, 2026 | 1.57 | 1.58 | 1.52 | 1.54 | 1.54 | -1.91% | 1,829,457 |
| Jan 5, 2026 | 1.74 | 1.76 | 1.55 | 1.57 | 1.57 | -2.48% | 2,875,377 |
| Jan 2, 2026 | 1.66 | 1.66 | 1.60 | 1.61 | 1.61 | -1.23% | 853,933 |
| Dec 31, 2025 | 1.66 | 1.68 | 1.63 | 1.63 | 1.63 | -2.98% | 935,917 |
| Dec 30, 2025 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | 1.20% | 751,521 |
| Dec 29, 2025 | 1.64 | 1.70 | 1.63 | 1.66 | 1.66 | 1.84% | 895,246 |
| Dec 26, 2025 | 1.66 | 1.67 | 1.60 | 1.63 | 1.63 | -1.81% | 791,563 |
| Dec 24, 2025 | 1.68 | 1.70 | 1.64 | 1.66 | 1.66 | - | 504,683 |
| Dec 23, 2025 | 1.70 | 1.70 | 1.64 | 1.66 | 1.66 | -1.19% | 841,925 |
| Dec 22, 2025 | 1.70 | 1.80 | 1.67 | 1.68 | 1.68 | - | 1,111,822 |
| Dec 19, 2025 | 1.74 | 1.76 | 1.66 | 1.68 | 1.68 | -2.33% | 2,039,455 |
| Dec 18, 2025 | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | 1.18% | 1,469,662 |
| Dec 17, 2025 | 1.69 | 1.74 | 1.67 | 1.70 | 1.70 | 1.80% | 1,949,005 |
| Dec 16, 2025 | 1.62 | 1.67 | 1.59 | 1.67 | 1.67 | 2.45% | 1,672,021 |
| Dec 15, 2025 | 1.70 | 1.71 | 1.61 | 1.63 | 1.63 | -4.12% | 1,988,108 |