Skip to main content
W&T Offshore, Inc. (WTI)
NYSE: WTI · Real-Time Price · USD
1.820
-0.030 (-1.62%)
Jan 21, 2025, 4:00 PM EST - Market closed

W&T Offshore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20251.841.851.761.821.82-1.62%1,699,015
Jan 17, 20251.891.891.811.851.85-2.12%1,999,970
Jan 16, 20251.871.901.821.891.892.16%2,639,666
Jan 15, 20251.831.871.801.851.851.09%2,452,147
Jan 14, 20251.791.841.721.831.832.23%3,431,276
Jan 13, 20251.751.841.731.791.794.68%2,784,967
Jan 10, 20251.741.781.711.711.71-2,227,756
Jan 8, 20251.631.721.611.711.714.91%1,926,515
Jan 7, 20251.661.681.581.631.63-1.21%2,299,761
Jan 6, 20251.781.791.621.651.65-6.25%2,574,617
Jan 3, 20251.801.821.731.761.76-1.12%1,440,881
Jan 2, 20251.701.831.701.781.787.23%3,486,815
Dec 31, 20241.661.691.631.661.66-0.60%2,243,698
Dec 30, 20241.641.711.601.671.673.73%3,642,859
Dec 27, 20241.601.671.571.611.612.55%2,518,443
Dec 26, 20241.521.571.471.571.572.61%1,527,562
Dec 24, 20241.551.571.461.531.531.32%2,763,426
Dec 23, 20241.451.551.431.511.514.86%2,065,744
Dec 20, 20241.361.521.331.441.445.11%4,275,131
Dec 19, 20241.521.521.361.371.37-6.80%3,373,617
Dec 18, 20241.581.611.471.471.47-6.37%3,094,858
Dec 17, 20241.561.601.511.571.57-2,270,652
Dec 16, 20241.691.691.531.571.57-7.65%4,584,968
Dec 13, 20241.771.771.691.701.70-3.41%1,861,118
Dec 12, 20241.801.811.751.761.76-3.83%2,557,628
Dec 11, 20241.831.831.771.831.831.67%1,960,535
Dec 10, 20241.781.851.761.801.800.56%1,120,479
Dec 9, 20241.761.841.761.791.792.29%1,627,816
Dec 6, 20241.811.821.701.751.75-3.31%2,730,551
Dec 5, 20241.811.851.811.811.81-0.55%1,199,909
Dec 4, 20241.901.901.811.821.82-3.70%2,469,116
Dec 3, 20241.901.921.881.891.89-1.05%1,492,087
Dec 2, 20241.961.961.891.911.91-1.55%2,000,075
Nov 29, 20241.941.961.911.941.941.57%853,589
Nov 27, 20241.921.961.911.911.91-1,029,100
Nov 26, 20241.991.991.901.911.91-3.54%2,117,856
Nov 25, 20241.982.011.901.981.980.51%3,773,937
Nov 22, 20242.002.001.951.971.97-0.51%1,467,385
Nov 21, 20242.052.051.971.981.98-1.49%3,230,102
Nov 20, 20242.002.021.992.012.001.52%847,584
Nov 19, 20242.012.051.961.981.97-1.49%2,017,364
Nov 18, 20242.032.052.012.012.000.50%1,554,165
Nov 15, 20242.062.062.002.001.99-1.96%1,634,483
Nov 14, 20242.062.112.042.042.03-0.49%1,291,592
Nov 13, 20242.062.112.022.052.04-1,568,045
Nov 12, 20242.082.172.022.052.04-1.44%3,132,985
Nov 11, 20242.172.172.052.082.07-3.26%2,199,229
Nov 8, 20242.462.492.142.152.14-12.60%2,740,401
Nov 7, 20242.352.472.332.462.451.65%2,806,295
Nov 6, 20242.332.442.302.422.417.56%3,069,777
Nov 5, 20242.142.252.142.252.245.14%1,606,869
Nov 4, 20242.112.202.112.142.132.39%1,243,268
Nov 1, 20242.162.172.082.092.08-1.88%1,173,323
Oct 31, 20242.182.222.102.132.12-1.39%1,087,540
Oct 30, 20242.172.192.132.162.150.93%1,335,238
Oct 29, 20242.062.152.062.142.133.88%2,297,699
Oct 28, 20242.052.102.042.062.05-4.19%1,619,661
Oct 25, 20242.142.192.132.152.141.42%820,960
Oct 24, 20242.092.132.082.122.111.44%862,140
Oct 23, 20242.102.122.062.092.08-0.95%1,034,489
Oct 22, 20242.122.132.082.112.100.48%1,150,923
Oct 21, 20242.122.152.072.102.09-0.47%1,173,348
Oct 18, 20242.102.122.082.112.100.96%1,264,513
Oct 17, 20242.042.102.042.092.082.45%954,223
Oct 16, 20242.012.051.992.042.032.51%2,528,105
Oct 15, 20242.072.081.981.991.98-6.57%4,270,651
Oct 14, 20242.222.232.122.132.12-4.91%2,059,098
Oct 11, 20242.212.262.212.242.23-1,870,377
Oct 10, 20242.322.322.212.242.23-0.88%1,943,559
Oct 9, 20242.372.372.252.262.25-4.64%2,101,990
Oct 8, 20242.702.712.322.372.36-15.05%4,238,068
Oct 7, 20242.722.842.702.792.784.10%3,066,958
Oct 4, 20242.762.822.512.682.67-0.74%5,876,909
Oct 3, 20242.482.722.432.702.6911.11%5,281,793
Oct 2, 20242.402.472.352.432.424.74%4,594,821
Oct 1, 20242.142.322.122.322.317.91%3,186,340
Sep 30, 20242.072.192.072.152.143.86%2,620,421
Sep 27, 20242.022.112.022.072.062.99%2,178,238
Sep 26, 20241.992.041.972.012.00-1.47%1,445,644
Sep 25, 20242.112.122.032.042.03-3.77%937,621
Sep 24, 20242.142.162.112.122.111.44%823,264
Sep 23, 20242.102.152.072.092.080.48%683,969
Sep 20, 20242.092.132.062.082.07-1.42%2,096,059
Sep 19, 20242.182.182.102.112.10-764,538
Sep 18, 20242.132.222.102.112.10-0.47%1,076,002
Sep 17, 20242.062.152.052.122.113.92%1,435,560
Sep 16, 20242.042.041.982.042.03-810,568
Sep 13, 20241.962.041.962.042.035.15%1,340,554
Sep 12, 20242.012.011.921.941.93-1.52%1,539,198
Sep 11, 20242.022.031.931.971.96-2.48%2,029,102
Sep 10, 20242.022.031.952.022.01-0.49%1,713,049
Sep 9, 20242.052.062.012.032.020.50%1,256,071
Sep 6, 20242.042.072.002.022.01-0.98%1,105,545
Sep 5, 20242.012.072.002.042.032.51%1,321,034
Sep 4, 20242.112.121.981.991.98-5.24%2,083,785
Sep 3, 20242.252.262.102.102.09-8.30%1,663,590
Aug 30, 20242.312.312.272.292.28-2.14%837,311
Aug 29, 20242.302.352.282.342.333.08%801,914
Aug 28, 20242.312.312.252.272.26-2.58%862,868
Aug 27, 20242.352.362.312.332.32-2.10%731,221