W&T Offshore, Inc. (WTI)
NYSE: WTI · Real-Time Price · USD
3.720
+0.090 (2.48%)
At close: Jul 22, 2026, 4:00 PM EDT
3.735
+0.015 (0.40%)
After-hours: Jul 22, 2026, 7:15 PM EDT
W&T Offshore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 3.72 | 3.81 | 3.65 | 3.72 | 3.72 | 2.48% | 3,773,403 |
| Jul 21, 2026 | 3.53 | 3.68 | 3.53 | 3.63 | 3.63 | 3.42% | 3,672,245 |
| Jul 20, 2026 | 3.39 | 3.58 | 3.34 | 3.51 | 3.51 | 0.57% | 3,820,022 |
| Jul 17, 2026 | 3.44 | 3.50 | 3.28 | 3.49 | 3.49 | 4.80% | 4,595,771 |
| Jul 16, 2026 | 3.45 | 3.48 | 3.31 | 3.33 | 3.33 | -2.35% | 2,473,406 |
| Jul 15, 2026 | 3.59 | 3.62 | 3.32 | 3.41 | 3.41 | -5.01% | 3,409,848 |
| Jul 14, 2026 | 3.57 | 3.60 | 3.48 | 3.59 | 3.59 | 1.13% | 4,799,736 |
| Jul 13, 2026 | 3.58 | 3.63 | 3.40 | 3.55 | 3.55 | 5.34% | 5,040,885 |
| Jul 10, 2026 | 3.43 | 3.45 | 3.26 | 3.37 | 3.37 | -1.17% | 2,978,409 |
| Jul 9, 2026 | 3.54 | 3.57 | 3.38 | 3.41 | 3.41 | -5.01% | 4,194,929 |
| Jul 8, 2026 | 3.56 | 3.75 | 3.47 | 3.59 | 3.59 | 8.46% | 8,879,308 |
| Jul 7, 2026 | 3.14 | 3.43 | 3.14 | 3.31 | 3.31 | 7.12% | 4,294,116 |
| Jul 6, 2026 | 3.04 | 3.17 | 3.03 | 3.09 | 3.09 | - | 1,996,055 |
| Jul 2, 2026 | 3.09 | 3.18 | 3.04 | 3.09 | 3.09 | 0.32% | 2,187,637 |
| Jul 1, 2026 | 3.15 | 3.22 | 3.06 | 3.08 | 3.08 | -2.22% | 2,124,616 |
| Jun 30, 2026 | 3.19 | 3.28 | 3.13 | 3.15 | 3.15 | -1.56% | 2,659,236 |
| Jun 29, 2026 | 3.29 | 3.30 | 3.14 | 3.20 | 3.20 | -2.14% | 2,104,324 |
| Jun 26, 2026 | 3.16 | 3.27 | 3.06 | 3.27 | 3.27 | 2.51% | 6,613,036 |
| Jun 25, 2026 | 3.10 | 3.22 | 3.07 | 3.19 | 3.19 | 1.92% | 3,251,208 |
| Jun 24, 2026 | 3.21 | 3.21 | 3.08 | 3.13 | 3.13 | -6.01% | 3,560,966 |
| Jun 23, 2026 | 3.27 | 3.41 | 3.26 | 3.33 | 3.33 | 0.60% | 3,048,465 |
| Jun 22, 2026 | 3.24 | 3.34 | 3.19 | 3.31 | 3.31 | 3.12% | 4,817,938 |
| Jun 18, 2026 | 3.20 | 3.22 | 3.03 | 3.21 | 3.21 | -3.02% | 7,020,646 |
| Jun 17, 2026 | 3.21 | 3.33 | 3.20 | 3.31 | 3.31 | 2.80% | 4,251,618 |
| Jun 16, 2026 | 3.28 | 3.34 | 3.17 | 3.22 | 3.22 | -5.01% | 5,024,621 |
| Jun 15, 2026 | 3.47 | 3.54 | 3.38 | 3.39 | 3.39 | -16.50% | 6,721,942 |
| Jun 12, 2026 | 4.00 | 4.22 | 3.94 | 4.06 | 4.06 | -1.22% | 4,625,187 |
| Jun 11, 2026 | 4.32 | 4.46 | 4.08 | 4.11 | 4.11 | -3.97% | 5,927,630 |
| Jun 10, 2026 | 3.95 | 4.37 | 3.92 | 4.28 | 4.28 | 11.46% | 7,776,405 |
| Jun 9, 2026 | 3.85 | 3.88 | 3.68 | 3.84 | 3.84 | -2.78% | 5,405,168 |
| Jun 8, 2026 | 3.84 | 3.97 | 3.80 | 3.95 | 3.95 | 6.76% | 3,222,910 |
| Jun 5, 2026 | 4.13 | 4.15 | 3.69 | 3.70 | 3.70 | -9.76% | 4,011,062 |
| Jun 4, 2026 | 3.83 | 4.12 | 3.83 | 4.10 | 4.10 | 2.24% | 3,990,529 |
| Jun 3, 2026 | 4.09 | 4.23 | 3.97 | 4.01 | 4.01 | -0.25% | 5,396,327 |
| Jun 2, 2026 | 3.97 | 4.11 | 3.93 | 4.02 | 4.02 | 0.75% | 3,868,894 |
| Jun 1, 2026 | 3.90 | 4.05 | 3.85 | 3.99 | 3.99 | 8.42% | 7,456,755 |
| May 29, 2026 | 3.64 | 3.71 | 3.57 | 3.68 | 3.68 | -1.08% | 4,357,475 |
| May 28, 2026 | 3.85 | 3.92 | 3.66 | 3.72 | 3.72 | 0.27% | 7,134,139 |
| May 27, 2026 | 3.86 | 3.91 | 3.71 | 3.71 | 3.71 | -8.85% | 5,821,464 |
| May 26, 2026 | 4.38 | 4.38 | 4.05 | 4.07 | 4.07 | -8.13% | 5,061,332 |
| May 22, 2026 | 4.32 | 4.47 | 4.26 | 4.43 | 4.43 | 0.91% | 3,834,352 |
| May 21, 2026 | 4.62 | 4.72 | 4.29 | 4.39 | 4.39 | -1.79% | 5,946,727 |
| May 20, 2026 | 4.70 | 4.79 | 4.47 | 4.48 | 4.47 | -5.88% | 6,677,563 |
| May 19, 2026 | 5.00 | 5.08 | 4.67 | 4.76 | 4.75 | -3.05% | 7,311,769 |
| May 18, 2026 | 4.63 | 5.03 | 4.58 | 4.91 | 4.90 | 3.37% | 9,412,489 |
| May 15, 2026 | 4.51 | 4.79 | 4.50 | 4.75 | 4.74 | 6.74% | 7,651,762 |
| May 14, 2026 | 4.32 | 4.58 | 4.29 | 4.45 | 4.44 | 1.14% | 6,040,151 |
| May 13, 2026 | 4.17 | 4.41 | 4.14 | 4.40 | 4.39 | 4.51% | 7,315,328 |
| May 12, 2026 | 4.04 | 4.23 | 3.91 | 4.21 | 4.20 | 8.23% | 8,659,390 |
| May 11, 2026 | 3.81 | 4.00 | 3.80 | 3.89 | 3.88 | 4.85% | 5,290,806 |