W&T Offshore, Inc. (WTI)
NYSE: WTI · Real-Time Price · USD
1.790
+0.150 (9.15%)
At close: Dec 3, 2025, 4:00 PM EST
1.800
+0.010 (0.55%)
After-hours: Dec 3, 2025, 7:09 PM EST
W&T Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.67 | 1.81 | 1.67 | 1.79 | 1.79 | 9.15% | 1,777,850 |
| Dec 2, 2025 | 1.71 | 1.71 | 1.64 | 1.64 | 1.64 | -2.96% | 1,971,814 |
| Dec 1, 2025 | 1.78 | 1.80 | 1.69 | 1.69 | 1.69 | -4.52% | 1,827,892 |
| Nov 28, 2025 | 1.78 | 1.82 | 1.76 | 1.77 | 1.77 | 1.14% | 913,808 |
| Nov 26, 2025 | 1.80 | 1.82 | 1.75 | 1.75 | 1.75 | -1.69% | 854,828 |
| Nov 25, 2025 | 1.79 | 1.81 | 1.75 | 1.78 | 1.78 | -1.66% | 712,950 |
| Nov 24, 2025 | 1.86 | 1.86 | 1.78 | 1.81 | 1.81 | -2.69% | 1,391,810 |
| Nov 21, 2025 | 1.88 | 1.88 | 1.81 | 1.86 | 1.86 | -1.59% | 1,483,397 |
| Nov 20, 2025 | 1.88 | 1.97 | 1.87 | 1.89 | 1.89 | 0.53% | 1,454,991 |
| Nov 19, 2025 | 1.88 | 1.90 | 1.86 | 1.88 | 1.88 | -2.59% | 1,013,949 |
| Nov 18, 2025 | 1.87 | 1.95 | 1.85 | 1.93 | 1.92 | 2.66% | 1,123,081 |
| Nov 17, 2025 | 1.93 | 1.93 | 1.86 | 1.88 | 1.87 | -2.08% | 775,656 |
| Nov 14, 2025 | 1.91 | 1.94 | 1.86 | 1.92 | 1.91 | - | 845,150 |
| Nov 13, 2025 | 1.92 | 1.94 | 1.88 | 1.92 | 1.91 | 1.05% | 1,173,645 |
| Nov 12, 2025 | 1.97 | 2.00 | 1.88 | 1.90 | 1.89 | -4.52% | 1,720,212 |
| Nov 11, 2025 | 1.92 | 2.04 | 1.89 | 1.99 | 1.98 | 4.74% | 1,724,390 |
| Nov 10, 2025 | 2.06 | 2.06 | 1.89 | 1.90 | 1.89 | -6.86% | 2,020,098 |
| Nov 7, 2025 | 1.88 | 2.08 | 1.86 | 2.04 | 2.03 | 6.25% | 2,190,323 |
| Nov 6, 2025 | 1.96 | 1.98 | 1.83 | 1.92 | 1.91 | -1.54% | 1,716,243 |
| Nov 5, 2025 | 1.96 | 2.03 | 1.92 | 1.95 | 1.94 | -1.02% | 1,382,371 |
| Nov 4, 2025 | 2.02 | 2.02 | 1.96 | 1.97 | 1.96 | -4.83% | 1,760,369 |
| Nov 3, 2025 | 2.10 | 2.11 | 2.02 | 2.07 | 2.06 | -1.43% | 858,716 |
| Oct 31, 2025 | 2.08 | 2.11 | 2.05 | 2.10 | 2.09 | 1.94% | 964,009 |
| Oct 30, 2025 | 2.12 | 2.13 | 2.05 | 2.06 | 2.05 | -2.83% | 1,317,523 |
| Oct 29, 2025 | 2.15 | 2.20 | 2.12 | 2.12 | 2.11 | -0.47% | 1,026,924 |
| Oct 28, 2025 | 2.16 | 2.17 | 2.05 | 2.13 | 2.12 | -2.29% | 1,610,778 |
| Oct 27, 2025 | 2.29 | 2.30 | 2.18 | 2.18 | 2.17 | -3.54% | 1,324,630 |
| Oct 24, 2025 | 2.27 | 2.34 | 2.23 | 2.26 | 2.25 | 0.89% | 1,621,700 |
| Oct 23, 2025 | 2.18 | 2.28 | 2.16 | 2.24 | 2.23 | 6.67% | 2,054,628 |
| Oct 22, 2025 | 2.13 | 2.15 | 2.01 | 2.10 | 2.09 | -0.47% | 1,819,493 |
| Oct 21, 2025 | 2.18 | 2.20 | 2.09 | 2.11 | 2.10 | -2.31% | 1,530,507 |
| Oct 20, 2025 | 2.12 | 2.17 | 2.08 | 2.16 | 2.15 | 3.35% | 1,269,233 |
| Oct 17, 2025 | 2.14 | 2.15 | 2.06 | 2.09 | 2.08 | -2.34% | 1,057,334 |
| Oct 16, 2025 | 2.26 | 2.30 | 2.11 | 2.14 | 2.13 | -4.89% | 1,708,107 |
| Oct 15, 2025 | 2.28 | 2.35 | 2.21 | 2.25 | 2.24 | - | 1,775,945 |
| Oct 14, 2025 | 2.40 | 2.44 | 2.23 | 2.25 | 2.24 | -10.71% | 3,002,224 |
| Oct 13, 2025 | 2.14 | 2.59 | 2.14 | 2.52 | 2.51 | 21.74% | 10,739,866 |
| Oct 10, 2025 | 2.24 | 2.25 | 2.06 | 2.07 | 2.06 | -8.41% | 2,711,759 |
| Oct 9, 2025 | 2.25 | 2.36 | 2.25 | 2.26 | 2.25 | 0.89% | 3,222,075 |
| Oct 8, 2025 | 2.23 | 2.28 | 2.20 | 2.24 | 2.23 | 2.28% | 3,213,269 |
| Oct 7, 2025 | 2.15 | 2.22 | 2.14 | 2.19 | 2.18 | 1.39% | 3,255,052 |
| Oct 6, 2025 | 2.04 | 2.21 | 2.03 | 2.16 | 2.15 | 14.29% | 6,901,885 |
| Oct 3, 2025 | 1.87 | 1.93 | 1.85 | 1.89 | 1.88 | 2.16% | 1,479,426 |
| Oct 2, 2025 | 1.89 | 1.90 | 1.82 | 1.85 | 1.84 | -2.12% | 1,095,126 |
| Oct 1, 2025 | 1.80 | 1.90 | 1.77 | 1.89 | 1.88 | 3.85% | 1,820,990 |
| Sep 30, 2025 | 1.84 | 1.85 | 1.80 | 1.82 | 1.81 | -2.15% | 1,481,264 |
| Sep 29, 2025 | 2.04 | 2.04 | 1.81 | 1.86 | 1.85 | -9.71% | 2,991,450 |
| Sep 26, 2025 | 1.96 | 2.09 | 1.95 | 2.06 | 2.05 | 4.57% | 3,103,839 |
| Sep 25, 2025 | 1.95 | 1.97 | 1.91 | 1.97 | 1.96 | 0.51% | 1,566,275 |
| Sep 24, 2025 | 1.83 | 2.00 | 1.82 | 1.96 | 1.95 | 5.95% | 3,106,373 |