W&T Offshore, Inc. (WTI)
NYSE: WTI · Real-Time Price · USD
3.710
+0.140 (3.92%)
At close: Aug 31, 2026, 4:00 PM EDT
3.700
-0.010 (-0.27%)
After-hours: Aug 31, 2026, 7:51 PM EDT
W&T Offshore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 3.43 | 3.45 | 3.26 | 3.37 | 3.36 | -1.17% | 2,988,744 |
| Jul 9, 2026 | 3.54 | 3.57 | 3.38 | 3.41 | 3.40 | -5.01% | 4,217,280 |
| Jul 8, 2026 | 3.56 | 3.75 | 3.47 | 3.59 | 3.58 | 8.46% | 9,202,998 |
| Jul 7, 2026 | 3.14 | 3.43 | 3.14 | 3.31 | 3.30 | 7.12% | 4,378,888 |
| Jul 6, 2026 | 3.04 | 3.17 | 3.03 | 3.09 | 3.08 | - | 2,183,470 |
| Jul 2, 2026 | 3.09 | 3.18 | 3.04 | 3.09 | 3.08 | 0.32% | 2,200,835 |
| Jul 1, 2026 | 3.15 | 3.22 | 3.06 | 3.08 | 3.07 | -2.22% | 2,189,360 |
| Jun 30, 2026 | 3.19 | 3.28 | 3.13 | 3.15 | 3.14 | -1.56% | 2,694,525 |
| Jun 29, 2026 | 3.29 | 3.30 | 3.14 | 3.20 | 3.19 | -2.14% | 2,127,926 |
| Jun 26, 2026 | 3.16 | 3.27 | 3.06 | 3.27 | 3.26 | 2.51% | 8,256,586 |
| Jun 25, 2026 | 3.10 | 3.22 | 3.07 | 3.19 | 3.18 | 1.92% | 3,255,045 |
| Jun 24, 2026 | 3.21 | 3.21 | 3.08 | 3.13 | 3.12 | -6.01% | 3,590,438 |
| Jun 23, 2026 | 3.27 | 3.41 | 3.26 | 3.33 | 3.32 | 0.60% | 3,052,554 |
| Jun 22, 2026 | 3.24 | 3.34 | 3.19 | 3.31 | 3.30 | 3.12% | 4,835,244 |