W&T Offshore, Inc. (WTI)
NYSE: WTI · Real-Time Price · USD
1.800
+0.080 (4.65%)
At close: Aug 22, 2025, 4:00 PM
1.790
-0.010 (-0.54%)
After-hours: Aug 22, 2025, 7:14 PM EDT
W&T Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 4.65% | 1,638,809 |
| Aug 21, 2025 | 1.66 | 1.74 | 1.66 | 1.72 | 1.72 | 2.38% | 720,609 |
| Aug 20, 2025 | 1.66 | 1.71 | 1.65 | 1.68 | 1.68 | - | 863,074 |
| Aug 19, 2025 | 1.73 | 1.76 | 1.67 | 1.68 | 1.68 | -3.45% | 1,251,643 |
| Aug 18, 2025 | 1.72 | 1.75 | 1.70 | 1.74 | 1.74 | 1.16% | 687,541 |
| Aug 15, 2025 | 1.76 | 1.77 | 1.72 | 1.72 | 1.71 | -1.71% | 653,530 |
| Aug 14, 2025 | 1.74 | 1.76 | 1.72 | 1.75 | 1.74 | - | 889,732 |
| Aug 13, 2025 | 1.72 | 1.76 | 1.71 | 1.75 | 1.74 | - | 1,252,930 |
| Aug 12, 2025 | 1.71 | 1.79 | 1.71 | 1.75 | 1.74 | 1.74% | 1,005,305 |
| Aug 11, 2025 | 1.73 | 1.76 | 1.70 | 1.72 | 1.71 | -0.58% | 791,846 |
| Aug 8, 2025 | 1.72 | 1.78 | 1.70 | 1.73 | 1.72 | 0.58% | 1,343,984 |
| Aug 7, 2025 | 1.80 | 1.84 | 1.71 | 1.72 | 1.71 | -4.44% | 1,207,614 |
| Aug 6, 2025 | 1.75 | 1.84 | 1.74 | 1.80 | 1.79 | 4.05% | 1,870,679 |
| Aug 5, 2025 | 1.68 | 1.74 | 1.65 | 1.73 | 1.72 | - | 1,388,622 |
| Aug 4, 2025 | 1.70 | 1.75 | 1.67 | 1.73 | 1.72 | 1.76% | 1,300,403 |
| Aug 1, 2025 | 1.76 | 1.77 | 1.69 | 1.70 | 1.69 | -3.95% | 1,770,484 |
| Jul 31, 2025 | 1.79 | 1.83 | 1.74 | 1.77 | 1.76 | -2.21% | 1,294,374 |
| Jul 30, 2025 | 1.85 | 1.88 | 1.79 | 1.81 | 1.80 | -3.21% | 1,738,974 |
| Jul 29, 2025 | 1.84 | 1.88 | 1.80 | 1.87 | 1.86 | 2.19% | 1,824,193 |
| Jul 28, 2025 | 1.77 | 1.88 | 1.77 | 1.83 | 1.82 | 5.17% | 2,079,428 |
| Jul 25, 2025 | 1.75 | 1.76 | 1.73 | 1.74 | 1.73 | -1.14% | 976,005 |
| Jul 24, 2025 | 1.75 | 1.78 | 1.73 | 1.76 | 1.75 | - | 1,549,465 |
| Jul 23, 2025 | 1.71 | 1.78 | 1.70 | 1.76 | 1.75 | 2.92% | 2,190,040 |
| Jul 22, 2025 | 1.66 | 1.72 | 1.65 | 1.71 | 1.70 | 3.64% | 1,170,368 |
| Jul 21, 2025 | 1.71 | 1.72 | 1.64 | 1.65 | 1.64 | -2.94% | 2,012,055 |
| Jul 18, 2025 | 1.72 | 1.74 | 1.67 | 1.70 | 1.69 | - | 1,328,709 |
| Jul 17, 2025 | 1.67 | 1.71 | 1.66 | 1.70 | 1.69 | 1.19% | 1,108,048 |
| Jul 16, 2025 | 1.67 | 1.71 | 1.62 | 1.68 | 1.67 | -1.75% | 1,518,286 |
| Jul 15, 2025 | 1.79 | 1.81 | 1.71 | 1.71 | 1.70 | -5.52% | 1,252,409 |
| Jul 14, 2025 | 1.80 | 1.82 | 1.76 | 1.81 | 1.80 | - | 1,201,791 |
| Jul 11, 2025 | 1.77 | 1.82 | 1.75 | 1.81 | 1.80 | 1.69% | 960,502 |
| Jul 10, 2025 | 1.77 | 1.83 | 1.75 | 1.78 | 1.77 | -1.11% | 1,583,607 |
| Jul 9, 2025 | 1.83 | 1.85 | 1.79 | 1.80 | 1.79 | -2.70% | 1,468,812 |
| Jul 8, 2025 | 1.73 | 1.86 | 1.72 | 1.85 | 1.84 | 7.56% | 2,044,899 |
| Jul 7, 2025 | 1.74 | 1.77 | 1.68 | 1.72 | 1.71 | -2.82% | 2,164,910 |
| Jul 3, 2025 | 1.87 | 1.87 | 1.74 | 1.77 | 1.76 | -1.67% | 1,266,655 |
| Jul 2, 2025 | 1.71 | 1.82 | 1.69 | 1.80 | 1.79 | 6.51% | 2,400,139 |
| Jul 1, 2025 | 1.67 | 1.74 | 1.62 | 1.69 | 1.68 | 2.42% | 2,189,297 |
| Jun 30, 2025 | 1.72 | 1.72 | 1.65 | 1.65 | 1.64 | -4.62% | 1,732,759 |
| Jun 27, 2025 | 1.73 | 1.77 | 1.69 | 1.73 | 1.72 | - | 4,396,026 |
| Jun 26, 2025 | 1.64 | 1.74 | 1.63 | 1.73 | 1.72 | 4.85% | 3,145,368 |
| Jun 25, 2025 | 1.75 | 1.77 | 1.65 | 1.65 | 1.64 | -6.78% | 3,000,108 |
| Jun 24, 2025 | 1.83 | 1.97 | 1.71 | 1.77 | 1.76 | -13.66% | 5,979,963 |
| Jun 23, 2025 | 2.34 | 2.39 | 1.99 | 2.05 | 2.04 | -4.65% | 9,514,550 |
| Jun 20, 2025 | 2.36 | 2.38 | 2.13 | 2.15 | 2.14 | -8.90% | 5,958,939 |
| Jun 18, 2025 | 2.29 | 2.49 | 2.27 | 2.36 | 2.35 | 5.83% | 8,538,647 |
| Jun 17, 2025 | 2.12 | 2.25 | 2.11 | 2.23 | 2.22 | 7.73% | 6,477,644 |
| Jun 16, 2025 | 2.26 | 2.26 | 1.97 | 2.07 | 2.06 | -3.72% | 5,808,294 |
| Jun 13, 2025 | 2.25 | 2.26 | 2.05 | 2.15 | 2.14 | 10.82% | 7,780,315 |
| Jun 12, 2025 | 1.86 | 1.95 | 1.84 | 1.94 | 1.93 | 3.74% | 2,086,663 |