W&T Offshore, Inc. (WTI)
NYSE: WTI · Real-Time Price · USD
1.810
-0.060 (-3.21%)
At close: Jul 30, 2025, 4:00 PM
1.810
0.00 (0.00%)
After-hours: Jul 30, 2025, 7:00 PM EDT

W&T Offshore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20251.851.881.791.811.81-3.21%1,738,046
Jul 29, 20251.841.881.801.871.872.19%1,824,193
Jul 28, 20251.771.881.771.831.835.17%2,079,428
Jul 25, 20251.751.761.731.741.74-1.14%976,005
Jul 24, 20251.751.781.731.761.76-1,549,465
Jul 23, 20251.711.781.701.761.762.92%2,190,040
Jul 22, 20251.661.721.651.711.713.64%1,170,368
Jul 21, 20251.711.721.641.651.65-2.94%2,012,055
Jul 18, 20251.721.741.671.701.70-1,328,709
Jul 17, 20251.671.711.661.701.701.19%1,108,048
Jul 16, 20251.671.711.621.681.68-1.75%1,518,286
Jul 15, 20251.791.811.711.711.71-5.52%1,252,409
Jul 14, 20251.801.821.761.811.81-1,201,791
Jul 11, 20251.771.821.751.811.811.69%960,502
Jul 10, 20251.771.831.751.781.78-1.11%1,583,607
Jul 9, 20251.831.851.791.801.80-2.70%1,468,812
Jul 8, 20251.731.861.721.851.857.56%2,044,899
Jul 7, 20251.741.771.681.721.72-2.82%2,164,910
Jul 3, 20251.871.871.741.771.77-1.67%1,266,655
Jul 2, 20251.711.821.691.801.806.51%2,400,139
Jul 1, 20251.671.741.621.691.692.42%2,189,297
Jun 30, 20251.721.721.651.651.65-4.62%1,732,759
Jun 27, 20251.731.771.691.731.73-4,396,026
Jun 26, 20251.641.741.631.731.734.85%3,145,368
Jun 25, 20251.751.771.651.651.65-6.78%3,000,108
Jun 24, 20251.831.971.711.771.77-13.66%5,979,963
Jun 23, 20252.342.391.992.052.05-4.65%9,514,550
Jun 20, 20252.362.382.132.152.15-8.90%5,958,939
Jun 18, 20252.292.492.272.362.365.83%8,538,647
Jun 17, 20252.122.252.112.232.237.73%6,477,644
Jun 16, 20252.262.261.972.072.07-3.72%5,808,294
Jun 13, 20252.252.262.052.152.1510.82%7,780,315
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