W&T Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	3.19	3.29	2.97	3.00	2.99	-3.85%	10,939,610
Mar 17, 2026	3.15	3.36	3.07	3.12	3.11	0.65%	8,451,643
Mar 16, 2026	3.12	3.29	2.97	3.10	3.09	-8.01%	10,072,628
Mar 13, 2026	3.17	3.38	3.06	3.37	3.36	-2.60%	11,974,595
Mar 12, 2026	3.00	3.50	3.00	3.46	3.45	21.40%	22,273,354
Mar 11, 2026	2.78	2.87	2.51	2.85	2.84	5.95%	8,386,840
Mar 10, 2026	3.01	3.05	2.52	2.69	2.68	-12.94%	17,107,368
Mar 9, 2026	3.60	4.04	3.01	3.09	3.08	-1.59%	27,494,169
Mar 6, 2026	2.95	3.25	2.95	3.14	3.13	11.74%	11,768,616
Mar 5, 2026	2.96	3.01	2.79	2.81	2.80	-4.10%	6,104,316
Mar 4, 2026	2.94	3.01	2.80	2.93	2.92	-5.48%	5,783,558
Mar 3, 2026	3.16	3.48	3.02	3.10	3.09	3.33%	15,435,033
Mar 2, 2026	3.16	3.19	2.85	3.00	2.99	13.21%	10,631,526
Feb 27, 2026	2.64	2.78	2.57	2.65	2.64	3.52%	3,813,488
Feb 26, 2026	2.47	2.62	2.41	2.56	2.55	1.19%	1,853,488
Feb 25, 2026	2.59	2.64	2.44	2.53	2.52	-2.32%	2,075,807
Feb 24, 2026	2.63	2.63	2.49	2.59	2.58	-0.77%	2,383,038
Feb 23, 2026	2.68	2.77	2.55	2.61	2.60	-2.25%	3,679,607
Feb 20, 2026	2.63	2.70	2.50	2.67	2.66	1.91%	3,026,008
Feb 19, 2026	2.36	2.72	2.33	2.62	2.61	11.97%	10,636,181
Feb 18, 2026	2.25	2.36	2.24	2.34	2.33	7.83%	2,733,164
Feb 17, 2026	2.27	2.32	2.11	2.17	2.16	-3.98%	1,540,536
Feb 13, 2026	2.33	2.37	2.19	2.26	2.25	-3.42%	2,590,094
Feb 12, 2026	2.62	2.63	2.32	2.34	2.33	-10.69%	2,968,462
Feb 11, 2026	2.56	2.65	2.50	2.62	2.61	6.07%	2,289,511
Feb 10, 2026	2.39	2.52	2.38	2.47	2.46	-1.20%	2,461,299
Feb 9, 2026	2.36	2.54	2.33	2.50	2.49	5.04%	3,007,817
Feb 6, 2026	2.10	2.41	2.09	2.38	2.37	13.33%	5,929,825
Feb 5, 2026	2.15	2.15	2.04	2.10	2.09	-3.67%	1,666,296
Feb 4, 2026	2.19	2.27	2.13	2.18	2.17	-	2,285,237
Feb 3, 2026	2.07	2.20	2.06	2.18	2.17	5.83%	1,623,544
Feb 2, 2026	2.07	2.13	2.02	2.06	2.05	-5.07%	1,950,001
Jan 30, 2026	2.20	2.25	2.12	2.17	2.16	-3.56%	2,509,252
Jan 29, 2026	2.14	2.25	2.14	2.25	2.24	7.14%	3,166,160
Jan 28, 2026	2.12	2.17	2.07	2.10	2.09	0.96%	2,330,917
Jan 27, 2026	2.08	2.17	2.03	2.08	2.07	0.97%	3,592,959
Jan 26, 2026	2.06	2.13	2.00	2.06	2.05	1.98%	2,591,503
Jan 23, 2026	1.98	2.08	1.96	2.02	2.01	5.21%	2,169,959
Jan 22, 2026	1.89	1.92	1.85	1.92	1.91	1.59%	1,329,442
Jan 21, 2026	1.80	1.90	1.80	1.89	1.88	6.18%	1,976,171
Jan 20, 2026	1.85	1.86	1.76	1.78	1.77	-1.66%	1,139,971
Jan 16, 2026	1.83	1.86	1.81	1.81	1.80	-2.16%	1,174,779
Jan 15, 2026	1.84	1.88	1.72	1.85	1.84	-2.12%	2,556,611
Jan 14, 2026	1.89	1.98	1.87	1.89	1.88	1.07%	2,951,670
Jan 13, 2026	1.73	1.90	1.72	1.87	1.86	10.65%	3,213,550
Jan 12, 2026	1.64	1.70	1.62	1.69	1.68	3.05%	1,469,640
Jan 9, 2026	1.58	1.64	1.57	1.64	1.63	5.81%	1,394,705
Jan 8, 2026	1.51	1.60	1.51	1.55	1.54	3.33%	1,532,804
Jan 7, 2026	1.55	1.55	1.50	1.50	1.50	-2.60%	1,076,840
Jan 6, 2026	1.57	1.58	1.52	1.54	1.53	-1.91%	1,871,792