W&T Offshore, Inc. WTI
NYSE · United States · Energy Minerals
$3.57+0.08 (+2.29%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |