W&T Offshore, Inc. WTI
NYSE · Vereinigte Staaten · Energierohstoffe
$3,57+0,08 (+2,29 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3,57 | +2,29 % | $3,54 | $3,67 | $3,50 | 3,42M |
| 2026-09-29 | $3,49 | -2,51 % | $3,51 | $3,55 | $3,43 | 3,67M |
| 2026-09-28 | $3,58 | -1,92 % | $3,73 | $3,77 | $3,55 | 3,83M |
| 2026-09-25 | $3,65 | -5,44 % | $3,75 | $3,78 | $3,57 | 3,65M |
| 2026-09-24 | $3,86 | +3,21 % | $3,81 | $4,00 | $3,76 | 4,62M |
| 2026-09-23 | $3,74 | +2,47 % | $3,71 | $3,79 | $3,66 | 3,65M |
| 2026-09-22 | $3,65 | -2,41 % | $3,65 | $3,75 | $3,60 | 3,59M |
| 2026-09-21 | $3,74 | -2,60 % | $3,74 | $3,82 | $3,69 | 3,25M |
| 2026-09-18 | $3,84 | -2,04 % | $3,93 | $3,98 | $3,83 | 4,37M |
| 2026-09-17 | $3,92 | +0,77 % | $3,79 | $3,96 | $3,78 | 3,58M |
| 2026-09-16 | $3,89 | -5,81 % | $4,06 | $4,06 | $3,85 | 4,00M |
| 2026-09-15 | $4,13 | +3,25 % | $4,03 | $4,28 | $4,03 | 4,96M |
| 2026-09-14 | $4,00 | -2,68 % | $4,21 | $4,27 | $3,99 | 6,00M |
| 2026-09-11 | $4,11 | -1,91 % | $4,02 | $4,17 | $4,01 | 3,09M |
| 2026-09-10 | $4,19 | +3,20 % | $4,17 | $4,30 | $4,01 | 5,59M |
| 2026-09-09 | $4,06 | +2,53 % | $4,09 | $4,11 | $3,93 | 3,98M |
| 2026-09-08 | $3,96 | +3,66 % | $3,92 | $4,00 | $3,87 | 2,72M |
| 2026-09-04 | $3,82 | -1,80 % | $3,83 | $3,86 | $3,69 | 2,35M |
| 2026-09-03 | $3,89 | +1,30 % | $3,87 | $3,89 | $3,79 | 3,13M |
| 2026-09-02 | $3,84 | -0,26 % | $3,80 | $3,92 | $3,74 | 2,53M |
| 2026-09-01 | $3,85 | +3,77 % | $3,82 | $3,87 | $3,73 | 3,23M |
| 2026-08-31 | $3,71 | +3,92 % | $3,83 | $3,85 | $3,61 | 2,59M |
| 2026-08-28 | $3,57 | -2,46 % | $3,64 | $3,69 | $3,51 | 2,56M |
| 2026-08-27 | $3,66 | +2,52 % | $3,60 | $3,71 | $3,51 | 3,50M |
| 2026-08-26 | $3,57 | -0,83 % | $3,51 | $3,64 | $3,51 | 2,79M |
| 2026-08-25 | $3,60 | -5,26 % | $3,62 | $3,70 | $3,60 | 2,61M |
| 2026-08-24 | $3,80 | -3,06 % | $3,85 | $3,89 | $3,70 | 2,69M |
| 2026-08-21 | $3,92 | -2,24 % | $4,03 | $4,07 | $3,86 | 3,44M |
| 2026-08-20 | $4,01 | +3,89 % | $4,00 | $4,17 | $3,94 | 4,24M |
| 2026-08-19 | $3,86 | +0,78 % | $3,84 | $3,96 | $3,84 | 2,75M |
| 2026-08-18 | $3,83 | +2,13 % | $3,85 | $3,89 | $3,76 | 2,79M |
| 2026-08-17 | $3,75 | +2,18 % | $3,67 | $3,76 | $3,58 | 2,60M |
| 2026-08-14 | $3,67 | +1,38 % | $3,65 | $3,72 | $3,62 | 2,03M |
| 2026-08-13 | $3,62 | -1,63 % | $3,59 | $3,64 | $3,52 | 2,80M |
| 2026-08-12 | $3,68 | -3,41 % | $3,78 | $3,80 | $3,67 | 4,14M |
| 2026-08-11 | $3,81 | -0,26 % | $3,75 | $3,97 | $3,72 | 5,99M |
| 2026-08-10 | $3,82 | +11,37 % | $3,53 | $3,87 | $3,53 | 6,28M |
| 2026-08-07 | $3,43 | +2,69 % | $3,27 | $3,54 | $3,23 | 5,85M |
| 2026-08-06 | $3,34 | +2,77 % | $3,46 | $3,47 | $3,26 | 5,45M |
| 2026-08-05 | $3,25 | -4,97 % | $3,39 | $3,41 | $3,25 | 4,82M |
| 2026-08-04 | $3,42 | -2,56 % | $3,36 | $3,46 | $3,34 | 4,50M |
| 2026-08-03 | $3,51 | -2,23 % | $3,35 | $3,55 | $3,30 | 5,43M |
| 2026-07-31 | $3,59 | +3,76 % | $3,50 | $3,62 | $3,46 | 3,21M |
| 2026-07-30 | $3,46 | -1,98 % | $3,44 | $3,48 | $3,33 | 3,55M |
| 2026-07-29 | $3,53 | +11,01 % | $3,40 | $3,56 | $3,38 | 5,55M |
| 2026-07-28 | $3,18 | -3,93 % | $3,30 | $3,33 | $3,13 | 3,78M |
| 2026-07-27 | $3,31 | -9,56 % | $3,39 | $3,57 | $3,31 | 4,31M |
| 2026-07-24 | $3,66 | -4,94 % | $3,75 | $3,81 | $3,63 | 4,14M |
| 2026-07-23 | $3,85 | +3,49 % | $3,89 | $3,98 | $3,82 | 5,00M |
| 2026-07-22 | $3,72 | +2,48 % | $3,72 | $3,81 | $3,65 | 3,79M |
| 2026-07-21 | $3,63 | +3,42 % | $3,53 | $3,68 | $3,53 | 3,70M |
| 2026-07-20 | $3,51 | +0,57 % | $3,39 | $3,58 | $3,34 | 3,83M |
| 2026-07-17 | $3,49 | +4,80 % | $3,44 | $3,50 | $3,28 | 4,62M |
| 2026-07-16 | $3,33 | -2,35 % | $3,45 | $3,48 | $3,31 | 2,52M |
| 2026-07-15 | $3,41 | -5,01 % | $3,59 | $3,62 | $3,32 | 3,43M |
| 2026-07-14 | $3,59 | +1,13 % | $3,57 | $3,60 | $3,48 | 4,82M |
| 2026-07-13 | $3,55 | +5,34 % | $3,58 | $3,63 | $3,40 | 5,10M |
| 2026-07-10 | $3,37 | -1,17 % | $3,43 | $3,45 | $3,26 | 2,99M |
| 2026-07-09 | $3,41 | -5,01 % | $3,54 | $3,57 | $3,38 | 4,22M |
| 2026-07-08 | $3,59 | +8,46 % | $3,56 | $3,75 | $3,47 | 9,20M |
| 2026-07-07 | $3,31 | +7,12 % | $3,14 | $3,43 | $3,14 | 4,38M |
| 2026-07-06 | $3,09 | 0,00 % | $3,04 | $3,17 | $3,03 | 2,18M |
| 2026-07-02 | $3,09 | +0,32 % | $3,09 | $3,18 | $3,04 | 2,20M |
| 2026-07-01 | $3,08 | -2,22 % | $3,15 | $3,22 | $3,06 | 2,19M |
| 2026-06-30 | $3,15 | -1,56 % | $3,19 | $3,28 | $3,13 | 2,69M |
| 2026-06-29 | $3,20 | -2,14 % | $3,29 | $3,30 | $3,14 | 2,13M |
| 2026-06-26 | $3,27 | +2,51 % | $3,16 | $3,27 | $3,06 | 8,26M |
| 2026-06-25 | $3,19 | +1,92 % | $3,10 | $3,22 | $3,07 | 3,25M |
| 2026-06-24 | $3,13 | -6,01 % | $3,21 | $3,21 | $3,08 | 3,59M |
| 2026-06-23 | $3,33 | +0,60 % | $3,27 | $3,41 | $3,26 | 3,05M |
| 2026-06-22 | $3,31 | +3,12 % | $3,24 | $3,34 | $3,19 | 4,84M |
| 2026-06-18 | $3,21 | -3,02 % | $3,20 | $3,22 | $3,03 | 7,05M |
| 2026-06-17 | $3,31 | +2,80 % | $3,21 | $3,33 | $3,20 | 4,26M |
| 2026-06-16 | $3,22 | -5,01 % | $3,28 | $3,34 | $3,17 | 5,21M |
| 2026-06-15 | $3,39 | -16,50 % | $3,47 | $3,54 | $3,38 | 7,00M |
| 2026-06-12 | $4,06 | -1,22 % | $4,00 | $4,22 | $3,94 | 4,69M |
| 2026-06-11 | $4,11 | -3,97 % | $4,32 | $4,46 | $4,08 | 6,00M |
| 2026-06-10 | $4,28 | +11,46 % | $3,95 | $4,37 | $3,92 | 7,98M |
| 2026-06-09 | $3,84 | -2,78 % | $3,85 | $3,88 | $3,68 | 5,70M |
| 2026-06-08 | $3,95 | +6,76 % | $3,84 | $3,97 | $3,80 | 3,23M |
| 2026-06-05 | $3,70 | -9,76 % | $4,13 | $4,15 | $3,69 | 4,07M |
| 2026-06-04 | $4,10 | +2,24 % | $3,83 | $4,12 | $3,83 | 4,00M |
| 2026-06-03 | $4,01 | -0,25 % | $4,09 | $4,23 | $3,97 | 5,44M |
| 2026-06-02 | $4,02 | +0,75 % | $3,97 | $4,11 | $3,93 | 3,90M |
| 2026-06-01 | $3,99 | +8,42 % | $3,90 | $4,05 | $3,85 | 7,54M |
| 2026-05-29 | $3,68 | -1,08 % | $3,64 | $3,71 | $3,57 | 4,45M |
| 2026-05-28 | $3,72 | +0,27 % | $3,85 | $3,92 | $3,66 | 7,26M |
| 2026-05-27 | $3,71 | -8,85 % | $3,86 | $3,91 | $3,71 | 5,96M |
| 2026-05-26 | $4,07 | -8,13 % | $4,38 | $4,38 | $4,05 | 5,08M |
| 2026-05-22 | $4,43 | +0,91 % | $4,32 | $4,47 | $4,26 | 3,90M |