W&T Offshore, Inc. (WTI)
NYSE: WTI · Real-Time Price · USD
3.990
+0.210 (5.56%)
At close: Apr 28, 2026, 4:00 PM EDT
4.060
+0.070 (1.75%)
Pre-market: Apr 29, 2026, 8:22 AM EDT
W&T Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.92 | 4.12 | 3.89 | 3.99 | 3.99 | 5.56% | 7,160,070 |
| Apr 27, 2026 | 3.90 | 4.03 | 3.67 | 3.78 | 3.78 | -1.05% | 5,967,713 |
| Apr 24, 2026 | 3.75 | 3.83 | 3.67 | 3.82 | 3.82 | 0.53% | 4,622,416 |
| Apr 23, 2026 | 3.85 | 4.00 | 3.67 | 3.80 | 3.80 | -2.56% | 9,914,718 |
| Apr 22, 2026 | 3.25 | 3.92 | 3.24 | 3.90 | 3.90 | 20.37% | 17,141,631 |
| Apr 21, 2026 | 2.98 | 3.24 | 2.98 | 3.24 | 3.24 | 8.72% | 7,518,526 |
| Apr 20, 2026 | 3.01 | 3.09 | 2.93 | 2.98 | 2.98 | 3.83% | 7,477,220 |
| Apr 17, 2026 | 2.80 | 2.96 | 2.75 | 2.87 | 2.87 | -6.21% | 9,317,972 |
| Apr 16, 2026 | 2.91 | 3.06 | 2.90 | 3.06 | 3.06 | 6.25% | 7,390,813 |
| Apr 15, 2026 | 2.82 | 2.93 | 2.76 | 2.88 | 2.88 | 2.86% | 6,522,157 |
| Apr 14, 2026 | 2.89 | 2.91 | 2.75 | 2.80 | 2.80 | -7.89% | 7,285,833 |
| Apr 13, 2026 | 2.98 | 3.19 | 2.97 | 3.04 | 3.04 | 10.14% | 13,279,280 |
| Apr 10, 2026 | 2.75 | 2.78 | 2.66 | 2.76 | 2.76 | -0.36% | 5,721,063 |
| Apr 9, 2026 | 2.99 | 3.02 | 2.77 | 2.77 | 2.77 | -5.14% | 11,684,398 |
| Apr 8, 2026 | 2.93 | 2.93 | 2.75 | 2.92 | 2.92 | -13.61% | 13,095,130 |
| Apr 7, 2026 | 3.43 | 3.52 | 3.27 | 3.38 | 3.38 | -1.17% | 9,092,968 |
| Apr 6, 2026 | 3.11 | 3.48 | 3.11 | 3.42 | 3.42 | 8.57% | 12,665,273 |
| Apr 2, 2026 | 3.38 | 3.44 | 3.08 | 3.15 | 3.15 | 4.65% | 12,006,953 |
| Apr 1, 2026 | 3.18 | 3.30 | 2.92 | 3.01 | 3.01 | -11.73% | 10,765,069 |
| Mar 31, 2026 | 3.53 | 3.73 | 3.27 | 3.41 | 3.41 | -5.28% | 14,412,986 |
| Mar 30, 2026 | 3.45 | 3.63 | 3.45 | 3.60 | 3.60 | 6.51% | 11,711,884 |
| Mar 27, 2026 | 3.32 | 3.40 | 3.27 | 3.38 | 3.38 | 3.05% | 7,757,526 |
| Mar 26, 2026 | 3.06 | 3.37 | 3.05 | 3.28 | 3.28 | 9.33% | 10,674,878 |
| Mar 25, 2026 | 2.90 | 3.02 | 2.84 | 3.00 | 3.00 | -0.66% | 5,644,312 |
| Mar 24, 2026 | 2.90 | 3.11 | 2.90 | 3.02 | 3.02 | 5.59% | 6,274,665 |
| Mar 23, 2026 | 2.95 | 2.99 | 2.73 | 2.86 | 2.86 | -7.74% | 10,083,872 |
| Mar 20, 2026 | 2.99 | 3.30 | 2.98 | 3.10 | 3.10 | 2.99% | 10,475,608 |
| Mar 19, 2026 | 2.98 | 3.21 | 2.97 | 3.01 | 3.01 | 0.33% | 9,355,802 |
| Mar 18, 2026 | 3.19 | 3.29 | 2.97 | 3.00 | 2.99 | -3.85% | 10,939,610 |
| Mar 17, 2026 | 3.15 | 3.36 | 3.07 | 3.12 | 3.11 | 0.65% | 8,451,643 |
| Mar 16, 2026 | 3.12 | 3.29 | 2.97 | 3.10 | 3.09 | -8.01% | 10,072,628 |
| Mar 13, 2026 | 3.17 | 3.38 | 3.06 | 3.37 | 3.36 | -2.60% | 11,974,595 |
| Mar 12, 2026 | 3.00 | 3.50 | 3.00 | 3.46 | 3.45 | 21.40% | 22,273,354 |
| Mar 11, 2026 | 2.78 | 2.87 | 2.51 | 2.85 | 2.84 | 5.95% | 8,386,840 |
| Mar 10, 2026 | 3.01 | 3.05 | 2.52 | 2.69 | 2.68 | -12.94% | 17,107,368 |
| Mar 9, 2026 | 3.60 | 4.04 | 3.01 | 3.09 | 3.08 | -1.59% | 27,494,169 |
| Mar 6, 2026 | 2.95 | 3.25 | 2.95 | 3.14 | 3.13 | 11.74% | 11,768,616 |
| Mar 5, 2026 | 2.96 | 3.01 | 2.79 | 2.81 | 2.80 | -4.10% | 6,104,316 |
| Mar 4, 2026 | 2.94 | 3.01 | 2.80 | 2.93 | 2.92 | -5.48% | 5,783,558 |
| Mar 3, 2026 | 3.16 | 3.48 | 3.02 | 3.10 | 3.09 | 3.33% | 15,435,033 |
| Mar 2, 2026 | 3.16 | 3.19 | 2.85 | 3.00 | 2.99 | 13.21% | 10,631,526 |
| Feb 27, 2026 | 2.64 | 2.78 | 2.57 | 2.65 | 2.64 | 3.52% | 3,813,488 |
| Feb 26, 2026 | 2.47 | 2.62 | 2.41 | 2.56 | 2.55 | 1.19% | 1,853,488 |
| Feb 25, 2026 | 2.59 | 2.64 | 2.44 | 2.53 | 2.52 | -2.32% | 2,075,807 |
| Feb 24, 2026 | 2.63 | 2.63 | 2.49 | 2.59 | 2.58 | -0.77% | 2,383,038 |
| Feb 23, 2026 | 2.68 | 2.77 | 2.55 | 2.61 | 2.60 | -2.25% | 3,679,607 |
| Feb 20, 2026 | 2.63 | 2.70 | 2.50 | 2.67 | 2.66 | 1.91% | 3,026,008 |
| Feb 19, 2026 | 2.36 | 2.72 | 2.33 | 2.62 | 2.61 | 11.97% | 10,636,181 |
| Feb 18, 2026 | 2.25 | 2.36 | 2.24 | 2.34 | 2.33 | 7.83% | 2,733,164 |
| Feb 17, 2026 | 2.27 | 2.32 | 2.11 | 2.17 | 2.16 | -3.98% | 1,540,536 |