W&T Offshore, Inc. (WTI)
NYSE: WTI · Real-Time Price · USD
3.740
-0.100 (-2.60%)
At close: Sep 21, 2026, 4:00 PM EDT
3.780
+0.040 (1.07%)
After-hours: Sep 21, 2026, 7:58 PM EDT
W&T Offshore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 3.74 | 3.82 | 3.69 | 3.74 | 3.74 | -2.60% | 3,159,442 |
| Sep 18, 2026 | 3.93 | 3.98 | 3.83 | 3.84 | 3.84 | -2.04% | 4,320,726 |
| Sep 17, 2026 | 3.79 | 3.96 | 3.78 | 3.92 | 3.92 | 0.77% | 3,566,975 |
| Sep 16, 2026 | 4.06 | 4.06 | 3.85 | 3.89 | 3.89 | -5.81% | 3,952,744 |
| Sep 15, 2026 | 4.03 | 4.28 | 4.03 | 4.13 | 4.13 | 3.25% | 4,940,403 |
| Sep 14, 2026 | 4.21 | 4.27 | 3.99 | 4.00 | 4.00 | -2.68% | 5,987,201 |
| Sep 11, 2026 | 4.02 | 4.17 | 4.01 | 4.11 | 4.11 | -1.91% | 3,075,419 |
| Sep 10, 2026 | 4.17 | 4.30 | 4.01 | 4.19 | 4.19 | 3.20% | 5,463,936 |
| Sep 9, 2026 | 4.09 | 4.11 | 3.93 | 4.06 | 4.06 | 2.53% | 3,938,132 |
| Sep 8, 2026 | 3.92 | 4.00 | 3.87 | 3.96 | 3.96 | 3.66% | 2,689,981 |
| Sep 4, 2026 | 3.83 | 3.86 | 3.69 | 3.82 | 3.82 | -1.80% | 2,342,613 |
| Sep 3, 2026 | 3.87 | 3.89 | 3.79 | 3.89 | 3.89 | 1.30% | 2,572,300 |
| Sep 2, 2026 | 3.80 | 3.92 | 3.74 | 3.84 | 3.84 | -0.26% | 2,531,669 |
| Sep 1, 2026 | 3.82 | 3.87 | 3.73 | 3.85 | 3.85 | 3.77% | 3,231,368 |
| Aug 31, 2026 | 3.83 | 3.85 | 3.61 | 3.71 | 3.71 | 3.92% | 2,584,716 |
| Aug 28, 2026 | 3.64 | 3.69 | 3.51 | 3.57 | 3.57 | -2.46% | 2,562,188 |
| Aug 27, 2026 | 3.60 | 3.71 | 3.51 | 3.66 | 3.66 | 2.52% | 2,878,793 |
| Aug 26, 2026 | 3.51 | 3.64 | 3.51 | 3.57 | 3.57 | -0.83% | 2,767,176 |
| Aug 25, 2026 | 3.62 | 3.70 | 3.60 | 3.60 | 3.60 | -5.26% | 2,536,419 |
| Aug 24, 2026 | 3.85 | 3.89 | 3.70 | 3.80 | 3.80 | -3.06% | 2,679,762 |
| Aug 21, 2026 | 4.03 | 4.07 | 3.86 | 3.92 | 3.92 | -2.24% | 3,435,684 |
| Aug 20, 2026 | 4.00 | 4.17 | 3.94 | 4.01 | 4.01 | 3.89% | 4,229,248 |
| Aug 19, 2026 | 3.84 | 3.96 | 3.84 | 3.86 | 3.86 | 1.05% | 2,733,402 |
| Aug 18, 2026 | 3.85 | 3.89 | 3.76 | 3.83 | 3.82 | 2.13% | 2,782,016 |
| Aug 17, 2026 | 3.67 | 3.76 | 3.58 | 3.75 | 3.74 | 2.18% | 2,596,922 |
| Aug 14, 2026 | 3.65 | 3.72 | 3.62 | 3.67 | 3.66 | 1.38% | 2,027,411 |
| Aug 13, 2026 | 3.59 | 3.64 | 3.52 | 3.62 | 3.61 | -1.63% | 2,798,667 |
| Aug 12, 2026 | 3.78 | 3.80 | 3.67 | 3.68 | 3.67 | -3.41% | 4,143,202 |
| Aug 11, 2026 | 3.75 | 3.97 | 3.72 | 3.81 | 3.80 | -0.26% | 5,988,230 |
| Aug 10, 2026 | 3.53 | 3.87 | 3.53 | 3.82 | 3.81 | 11.37% | 6,281,891 |
| Aug 7, 2026 | 3.27 | 3.54 | 3.23 | 3.43 | 3.42 | 2.69% | 5,845,485 |
| Aug 6, 2026 | 3.46 | 3.47 | 3.26 | 3.34 | 3.33 | 2.77% | 5,447,515 |
| Aug 5, 2026 | 3.39 | 3.41 | 3.25 | 3.25 | 3.24 | -4.97% | 4,815,328 |
| Aug 4, 2026 | 3.36 | 3.46 | 3.34 | 3.42 | 3.41 | -2.56% | 4,500,530 |
| Aug 3, 2026 | 3.35 | 3.55 | 3.30 | 3.51 | 3.50 | -2.23% | 5,433,183 |
| Jul 31, 2026 | 3.50 | 3.62 | 3.46 | 3.59 | 3.58 | 3.76% | 3,213,823 |
| Jul 30, 2026 | 3.44 | 3.48 | 3.33 | 3.46 | 3.45 | -1.98% | 3,554,673 |
| Jul 29, 2026 | 3.40 | 3.56 | 3.38 | 3.53 | 3.52 | 11.01% | 5,552,345 |
| Jul 28, 2026 | 3.30 | 3.33 | 3.13 | 3.18 | 3.17 | -3.93% | 3,775,733 |
| Jul 27, 2026 | 3.39 | 3.57 | 3.31 | 3.31 | 3.30 | -9.56% | 4,312,974 |
| Jul 24, 2026 | 3.75 | 3.81 | 3.63 | 3.66 | 3.65 | -4.94% | 4,140,273 |
| Jul 23, 2026 | 3.89 | 3.98 | 3.82 | 3.85 | 3.84 | 3.49% | 5,004,038 |
| Jul 22, 2026 | 3.72 | 3.81 | 3.65 | 3.72 | 3.71 | 2.48% | 3,793,764 |
| Jul 21, 2026 | 3.53 | 3.68 | 3.53 | 3.63 | 3.62 | 3.42% | 3,698,280 |
| Jul 20, 2026 | 3.39 | 3.58 | 3.34 | 3.51 | 3.50 | 0.57% | 3,827,820 |
| Jul 17, 2026 | 3.44 | 3.50 | 3.28 | 3.49 | 3.48 | 4.80% | 4,623,204 |
| Jul 16, 2026 | 3.45 | 3.48 | 3.31 | 3.33 | 3.32 | -2.35% | 2,524,145 |
| Jul 15, 2026 | 3.59 | 3.62 | 3.32 | 3.41 | 3.40 | -5.01% | 3,430,929 |
| Jul 14, 2026 | 3.57 | 3.60 | 3.48 | 3.59 | 3.58 | 1.13% | 4,822,929 |
| Jul 13, 2026 | 3.58 | 3.63 | 3.40 | 3.55 | 3.54 | 5.34% | 5,100,149 |