W&T Offshore, Inc. (WTI)
NYSE: WTI · Real-Time Price · USD
4.050
+0.020 (0.50%)
At close: Oct 30, 2026, 4:00 PM EDT
4.050
0.00 (0.00%)
After-hours: Oct 30, 2026, 7:52 PM EDT
W&T Offshore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.18 | 4.22 | 3.87 | 4.05 | 4.05 | 0.50% | 7,243,984 |
| Oct 29, 2026 | 4.19 | 4.21 | 4.00 | 4.03 | 4.03 | -4.50% | 4,001,002 |
| Oct 28, 2026 | 4.22 | 4.25 | 4.13 | 4.22 | 4.22 | 1.69% | 3,825,246 |
| Oct 27, 2026 | 4.21 | 4.29 | 4.14 | 4.15 | 4.15 | -2.12% | 4,138,249 |
| Oct 26, 2026 | 4.09 | 4.30 | 4.09 | 4.24 | 4.24 | 1.19% | 4,227,311 |
| Oct 23, 2026 | 3.95 | 4.24 | 3.92 | 4.19 | 4.19 | 7.71% | 4,536,355 |
| Oct 22, 2026 | 4.05 | 4.09 | 3.75 | 3.89 | 3.89 | -2.26% | 4,711,529 |
| Oct 21, 2026 | 3.87 | 4.03 | 3.80 | 3.98 | 3.98 | 0.76% | 3,776,367 |
| Oct 20, 2026 | 3.90 | 3.97 | 3.74 | 3.95 | 3.95 | 2.60% | 4,505,361 |
| Oct 19, 2026 | 3.74 | 3.90 | 3.74 | 3.85 | 3.85 | 1.32% | 4,101,206 |
| Oct 16, 2026 | 3.68 | 3.84 | 3.68 | 3.80 | 3.80 | 3.83% | 4,425,494 |
| Oct 15, 2026 | 3.64 | 3.74 | 3.56 | 3.66 | 3.66 | 0.27% | 3,845,402 |
| Oct 14, 2026 | 3.89 | 3.89 | 3.65 | 3.65 | 3.65 | -4.70% | 4,249,341 |
| Oct 13, 2026 | 3.77 | 3.87 | 3.75 | 3.83 | 3.83 | 2.13% | 3,271,912 |
| Oct 12, 2026 | 3.71 | 3.78 | 3.68 | 3.75 | 3.75 | 3.31% | 2,753,242 |
| Oct 9, 2026 | 3.66 | 3.77 | 3.62 | 3.63 | 3.63 | -1.89% | 2,341,199 |
| Oct 8, 2026 | 3.69 | 3.73 | 3.62 | 3.70 | 3.70 | 3.64% | 4,464,553 |
| Oct 7, 2026 | 3.65 | 3.68 | 3.48 | 3.57 | 3.57 | -0.56% | 2,822,783 |
| Oct 6, 2026 | 3.59 | 3.66 | 3.53 | 3.59 | 3.59 | -0.28% | 2,263,989 |
| Oct 5, 2026 | 3.51 | 3.70 | 3.44 | 3.60 | 3.60 | 1.12% | 3,450,208 |
| Oct 2, 2026 | 3.55 | 3.63 | 3.50 | 3.56 | 3.56 | -1.93% | 2,730,236 |
| Oct 1, 2026 | 3.57 | 3.66 | 3.51 | 3.63 | 3.63 | 1.68% | 3,022,699 |
| Sep 30, 2026 | 3.54 | 3.67 | 3.50 | 3.57 | 3.57 | 2.29% | 3,419,077 |
| Sep 29, 2026 | 3.51 | 3.55 | 3.43 | 3.49 | 3.49 | -2.51% | 3,656,260 |
| Sep 28, 2026 | 3.73 | 3.77 | 3.55 | 3.58 | 3.58 | -1.92% | 3,746,806 |
| Sep 25, 2026 | 3.75 | 3.78 | 3.57 | 3.65 | 3.65 | -5.44% | 3,634,271 |
| Sep 24, 2026 | 3.81 | 4.00 | 3.76 | 3.86 | 3.86 | 3.21% | 4,477,482 |
| Sep 23, 2026 | 3.71 | 3.79 | 3.66 | 3.74 | 3.74 | 2.47% | 3,639,033 |
| Sep 22, 2026 | 3.65 | 3.75 | 3.60 | 3.65 | 3.65 | -2.41% | 3,558,997 |
| 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 |