W&T Offshore, Inc. (WTI)
NYSE: WTI · Real-Time Price · USD
1.660
0.00 (0.00%)
Dec 24, 2025, 1:00 PM EST - Market closed
W&T Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.68 | 1.70 | 1.64 | 1.66 | 1.66 | - | 504,683 |
| Dec 23, 2025 | 1.70 | 1.70 | 1.64 | 1.66 | 1.66 | -1.19% | 841,925 |
| Dec 22, 2025 | 1.70 | 1.80 | 1.67 | 1.68 | 1.68 | - | 1,111,822 |
| Dec 19, 2025 | 1.74 | 1.76 | 1.66 | 1.68 | 1.68 | -2.33% | 2,039,455 |
| Dec 18, 2025 | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | 1.18% | 1,469,662 |
| Dec 17, 2025 | 1.69 | 1.74 | 1.67 | 1.70 | 1.70 | 1.80% | 1,949,005 |
| Dec 16, 2025 | 1.62 | 1.67 | 1.59 | 1.67 | 1.67 | 2.45% | 1,672,021 |
| Dec 15, 2025 | 1.70 | 1.71 | 1.61 | 1.63 | 1.63 | -4.12% | 1,988,108 |
| Dec 12, 2025 | 1.71 | 1.75 | 1.70 | 1.70 | 1.70 | - | 821,024 |
| Dec 11, 2025 | 1.76 | 1.77 | 1.70 | 1.70 | 1.70 | -2.30% | 959,168 |
| Dec 10, 2025 | 1.77 | 1.80 | 1.73 | 1.74 | 1.74 | -3.33% | 1,313,204 |
| Dec 9, 2025 | 1.80 | 1.84 | 1.79 | 1.80 | 1.80 | -0.55% | 689,118 |
| Dec 8, 2025 | 1.85 | 1.88 | 1.80 | 1.81 | 1.81 | -2.16% | 909,431 |
| Dec 5, 2025 | 1.84 | 1.91 | 1.84 | 1.85 | 1.85 | 2.78% | 728,409 |
| Dec 4, 2025 | 1.77 | 1.86 | 1.77 | 1.80 | 1.80 | 0.56% | 1,132,911 |
| Dec 3, 2025 | 1.67 | 1.81 | 1.67 | 1.79 | 1.79 | 9.15% | 1,781,399 |
| 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 |