W&T Offshore, Inc. (WTI)
NYSE: WTI · Real-Time Price · USD
1.160
+0.010 (0.87%)
At close: Apr 24, 2025, 4:00 PM
1.180
+0.020 (1.72%)
Pre-market: Apr 25, 2025, 4:22 AM EDT
W&T Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 756,855 |
| Apr 23, 2025 | 1.17 | 1.19 | 1.13 | 1.15 | 1.15 | 0.88% | 1,356,555 |
| Apr 22, 2025 | 1.15 | 1.19 | 1.14 | 1.14 | 1.14 | - | 1,059,033 |
| Apr 21, 2025 | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -3.39% | 963,450 |
| Apr 17, 2025 | 1.14 | 1.20 | 1.12 | 1.18 | 1.18 | 6.31% | 1,298,653 |
| Apr 16, 2025 | 1.12 | 1.18 | 1.11 | 1.11 | 1.11 | -0.89% | 1,525,568 |
| Apr 15, 2025 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 765,670 |
| Apr 14, 2025 | 1.19 | 1.23 | 1.12 | 1.15 | 1.15 | -1.71% | 1,868,426 |
| Apr 11, 2025 | 1.13 | 1.19 | 1.12 | 1.17 | 1.17 | 3.54% | 1,420,372 |
| Apr 10, 2025 | 1.22 | 1.22 | 1.10 | 1.13 | 1.13 | -8.13% | 1,571,189 |
| Apr 9, 2025 | 1.14 | 1.25 | 1.09 | 1.23 | 1.23 | 7.89% | 4,309,706 |
| Apr 8, 2025 | 1.31 | 1.31 | 1.14 | 1.14 | 1.14 | -8.06% | 3,109,623 |
| Apr 7, 2025 | 1.20 | 1.29 | 1.19 | 1.24 | 1.24 | - | 1,753,306 |
| Apr 4, 2025 | 1.25 | 1.29 | 1.17 | 1.24 | 1.24 | -5.34% | 2,598,598 |
| Apr 3, 2025 | 1.41 | 1.42 | 1.31 | 1.31 | 1.31 | -10.27% | 2,759,464 |
| Apr 2, 2025 | 1.46 | 1.48 | 1.42 | 1.46 | 1.46 | - | 943,752 |
| Apr 1, 2025 | 1.54 | 1.54 | 1.45 | 1.46 | 1.46 | -5.81% | 1,361,445 |
| Mar 31, 2025 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -1.90% | 1,036,828 |
| Mar 28, 2025 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 469,002 |
| Mar 27, 2025 | 1.63 | 1.63 | 1.57 | 1.59 | 1.59 | -3.05% | 1,096,178 |
| Mar 26, 2025 | 1.64 | 1.68 | 1.62 | 1.64 | 1.64 | 1.23% | 870,956 |
| Mar 25, 2025 | 1.65 | 1.67 | 1.62 | 1.62 | 1.62 | -1.22% | 543,894 |
| Mar 24, 2025 | 1.62 | 1.67 | 1.62 | 1.64 | 1.64 | 2.50% | 822,082 |
| Mar 21, 2025 | 1.58 | 1.63 | 1.58 | 1.60 | 1.60 | - | 3,107,522 |
| Mar 20, 2025 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | -1.84% | 745,292 |
| Mar 19, 2025 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | 3.16% | 937,256 |
| Mar 18, 2025 | 1.60 | 1.62 | 1.56 | 1.58 | 1.58 | -0.63% | 730,667 |
| Mar 17, 2025 | 1.55 | 1.60 | 1.54 | 1.59 | 1.59 | 1.92% | 1,119,532 |
| Mar 14, 2025 | 1.47 | 1.58 | 1.46 | 1.56 | 1.55 | 7.59% | 989,208 |
| Mar 13, 2025 | 1.49 | 1.52 | 1.45 | 1.45 | 1.44 | -3.33% | 781,222 |
| Mar 12, 2025 | 1.48 | 1.52 | 1.47 | 1.50 | 1.49 | 2.74% | 901,525 |
| Mar 11, 2025 | 1.48 | 1.50 | 1.44 | 1.46 | 1.45 | 0.69% | 1,393,633 |
| Mar 10, 2025 | 1.49 | 1.51 | 1.43 | 1.45 | 1.44 | -1.36% | 941,759 |
| Mar 7, 2025 | 1.47 | 1.54 | 1.46 | 1.47 | 1.46 | 2.08% | 1,262,270 |
| Mar 6, 2025 | 1.48 | 1.49 | 1.42 | 1.44 | 1.43 | -3.36% | 1,439,005 |
| Mar 5, 2025 | 1.49 | 1.49 | 1.40 | 1.49 | 1.48 | -1.32% | 1,649,679 |
| Mar 4, 2025 | 1.62 | 1.62 | 1.30 | 1.51 | 1.50 | -1.31% | 5,388,204 |
| Mar 3, 2025 | 1.65 | 1.67 | 1.53 | 1.53 | 1.52 | -8.38% | 1,874,943 |
| Feb 28, 2025 | 1.69 | 1.70 | 1.63 | 1.67 | 1.66 | -2.34% | 720,310 |
| Feb 27, 2025 | 1.67 | 1.76 | 1.66 | 1.71 | 1.70 | 3.64% | 1,005,497 |
| Feb 26, 2025 | 1.69 | 1.69 | 1.63 | 1.65 | 1.64 | -2.37% | 970,878 |
| Feb 25, 2025 | 1.75 | 1.77 | 1.67 | 1.69 | 1.68 | -3.98% | 729,100 |
| Feb 24, 2025 | 1.78 | 1.78 | 1.72 | 1.76 | 1.75 | -0.56% | 618,688 |
| Feb 21, 2025 | 1.87 | 1.87 | 1.76 | 1.77 | 1.76 | -4.84% | 1,283,786 |
| Feb 20, 2025 | 1.83 | 1.87 | 1.82 | 1.86 | 1.85 | 1.09% | 1,091,109 |
| Feb 19, 2025 | 1.85 | 1.87 | 1.80 | 1.84 | 1.83 | 1.10% | 898,428 |
| Feb 18, 2025 | 1.77 | 1.83 | 1.75 | 1.82 | 1.81 | 4.00% | 1,082,941 |
| Feb 14, 2025 | 1.67 | 1.78 | 1.67 | 1.75 | 1.74 | 4.79% | 1,629,678 |
| Feb 13, 2025 | 1.60 | 1.67 | 1.60 | 1.67 | 1.66 | 5.03% | 948,271 |
| Feb 12, 2025 | 1.63 | 1.66 | 1.59 | 1.59 | 1.58 | -3.64% | 722,149 |