W&T Offshore, Inc. (WTI)
NYSE: WTI · Real-Time Price · USD
1.680
+0.080 (5.00%)
At close: Jun 6, 2025, 4:00 PM
1.680
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT
W&T Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.62 | 1.68 | 1.60 | 1.68 | 1.68 | 5.00% | 1,113,020 |
| Jun 5, 2025 | 1.62 | 1.64 | 1.57 | 1.60 | 1.60 | - | 1,050,978 |
| Jun 4, 2025 | 1.65 | 1.71 | 1.58 | 1.60 | 1.60 | -3.03% | 1,846,825 |
| Jun 3, 2025 | 1.58 | 1.67 | 1.53 | 1.65 | 1.65 | 5.10% | 1,758,793 |
| Jun 2, 2025 | 1.53 | 1.64 | 1.50 | 1.57 | 1.57 | 6.08% | 2,775,680 |
| May 30, 2025 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -1.99% | 1,052,896 |
| May 29, 2025 | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | 0.67% | 1,048,584 |
| May 28, 2025 | 1.48 | 1.50 | 1.44 | 1.50 | 1.50 | 3.45% | 1,146,637 |
| May 27, 2025 | 1.41 | 1.45 | 1.37 | 1.45 | 1.45 | 4.32% | 1,541,590 |
| May 23, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 1,280,091 |
| May 22, 2025 | 1.38 | 1.39 | 1.34 | 1.38 | 1.38 | -1.43% | 980,682 |
| May 21, 2025 | 1.46 | 1.46 | 1.39 | 1.40 | 1.40 | -3.45% | 1,523,541 |
| May 20, 2025 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | - | 644,360 |
| May 19, 2025 | 1.43 | 1.46 | 1.41 | 1.45 | 1.44 | -0.68% | 750,758 |
| May 16, 2025 | 1.45 | 1.48 | 1.42 | 1.46 | 1.45 | 0.69% | 958,267 |
| May 15, 2025 | 1.51 | 1.52 | 1.45 | 1.45 | 1.44 | -7.05% | 1,603,855 |
| May 14, 2025 | 1.58 | 1.60 | 1.54 | 1.56 | 1.55 | -2.50% | 1,649,248 |
| May 13, 2025 | 1.48 | 1.60 | 1.46 | 1.60 | 1.59 | 8.11% | 2,013,358 |
| May 12, 2025 | 1.45 | 1.51 | 1.41 | 1.48 | 1.47 | 8.03% | 2,874,603 |
| May 9, 2025 | 1.38 | 1.41 | 1.35 | 1.37 | 1.36 | 1.48% | 1,790,736 |
| May 8, 2025 | 1.27 | 1.37 | 1.27 | 1.35 | 1.34 | 8.00% | 1,931,928 |
| May 7, 2025 | 1.16 | 1.27 | 1.15 | 1.25 | 1.24 | 7.76% | 3,046,427 |
| May 6, 2025 | 1.17 | 1.20 | 1.15 | 1.16 | 1.15 | 0.87% | 1,026,358 |
| May 5, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.14 | -3.36% | 917,112 |
| May 2, 2025 | 1.18 | 1.21 | 1.16 | 1.19 | 1.18 | 2.59% | 792,948 |
| May 1, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.15 | 0.87% | 886,918 |
| Apr 30, 2025 | 1.17 | 1.18 | 1.14 | 1.15 | 1.14 | -3.36% | 1,253,007 |
| Apr 29, 2025 | 1.19 | 1.23 | 1.18 | 1.19 | 1.18 | - | 1,246,200 |
| Apr 28, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.18 | 0.85% | 1,028,040 |
| Apr 25, 2025 | 1.16 | 1.18 | 1.14 | 1.18 | 1.17 | 1.72% | 720,400 |
| Apr 24, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.15 | 0.87% | 758,556 |
| Apr 23, 2025 | 1.17 | 1.19 | 1.13 | 1.15 | 1.14 | 0.88% | 1,356,555 |
| Apr 22, 2025 | 1.15 | 1.19 | 1.14 | 1.14 | 1.13 | - | 1,059,033 |
| Apr 21, 2025 | 1.19 | 1.19 | 1.13 | 1.14 | 1.13 | -3.39% | 963,450 |
| Apr 17, 2025 | 1.14 | 1.20 | 1.12 | 1.18 | 1.17 | 6.31% | 1,298,653 |
| Apr 16, 2025 | 1.12 | 1.18 | 1.11 | 1.11 | 1.10 | -0.89% | 1,525,568 |
| Apr 15, 2025 | 1.15 | 1.16 | 1.12 | 1.12 | 1.11 | -2.61% | 765,670 |
| Apr 14, 2025 | 1.19 | 1.23 | 1.12 | 1.15 | 1.14 | -1.71% | 1,868,426 |
| Apr 11, 2025 | 1.13 | 1.19 | 1.12 | 1.17 | 1.16 | 3.54% | 1,420,372 |
| Apr 10, 2025 | 1.22 | 1.22 | 1.10 | 1.13 | 1.12 | -8.13% | 1,571,189 |
| Apr 9, 2025 | 1.14 | 1.25 | 1.09 | 1.23 | 1.22 | 7.89% | 4,309,706 |
| Apr 8, 2025 | 1.31 | 1.31 | 1.14 | 1.14 | 1.13 | -8.06% | 3,109,623 |
| Apr 7, 2025 | 1.20 | 1.29 | 1.19 | 1.24 | 1.23 | - | 1,753,306 |
| Apr 4, 2025 | 1.25 | 1.29 | 1.17 | 1.24 | 1.23 | -5.34% | 2,598,598 |
| Apr 3, 2025 | 1.41 | 1.42 | 1.31 | 1.31 | 1.30 | -10.27% | 2,759,464 |
| Apr 2, 2025 | 1.46 | 1.48 | 1.42 | 1.46 | 1.45 | - | 943,752 |
| Apr 1, 2025 | 1.54 | 1.54 | 1.45 | 1.46 | 1.45 | -5.81% | 1,361,445 |
| Mar 31, 2025 | 1.58 | 1.58 | 1.53 | 1.55 | 1.54 | -1.90% | 1,036,828 |
| Mar 28, 2025 | 1.58 | 1.60 | 1.57 | 1.58 | 1.57 | -0.63% | 469,002 |
| Mar 27, 2025 | 1.63 | 1.63 | 1.57 | 1.59 | 1.58 | -3.05% | 1,096,178 |