W&T Offshore, Inc. (WTI)
NYSE: WTI · Real-Time Price · USD
1.730
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
1.760
+0.030 (1.73%)
After-hours: Jun 27, 2025, 7:37 PM EDT
W&T Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.73 | 1.77 | 1.69 | 1.73 | 1.73 | - | 3,285,787 |
| Jun 26, 2025 | 1.64 | 1.74 | 1.63 | 1.73 | 1.73 | 4.85% | 3,145,368 |
| Jun 25, 2025 | 1.75 | 1.77 | 1.65 | 1.65 | 1.65 | -6.78% | 3,000,108 |
| Jun 24, 2025 | 1.83 | 1.97 | 1.71 | 1.77 | 1.77 | -13.66% | 5,979,963 |
| Jun 23, 2025 | 2.34 | 2.39 | 1.99 | 2.05 | 2.05 | -4.65% | 9,514,550 |
| Jun 20, 2025 | 2.36 | 2.38 | 2.13 | 2.15 | 2.15 | -8.90% | 5,958,939 |
| Jun 18, 2025 | 2.29 | 2.49 | 2.27 | 2.36 | 2.36 | 5.83% | 8,538,647 |
| Jun 17, 2025 | 2.12 | 2.25 | 2.11 | 2.23 | 2.23 | 7.73% | 6,477,644 |
| Jun 16, 2025 | 2.26 | 2.26 | 1.97 | 2.07 | 2.07 | -3.72% | 5,808,294 |
| Jun 13, 2025 | 2.25 | 2.26 | 2.05 | 2.15 | 2.15 | 10.82% | 7,780,315 |
| Jun 12, 2025 | 1.86 | 1.95 | 1.84 | 1.94 | 1.94 | 3.74% | 2,086,663 |
| Jun 11, 2025 | 1.80 | 1.90 | 1.80 | 1.87 | 1.87 | 3.89% | 2,740,369 |
| Jun 10, 2025 | 1.74 | 1.84 | 1.71 | 1.80 | 1.80 | 4.65% | 1,966,458 |
| Jun 9, 2025 | 1.67 | 1.73 | 1.67 | 1.72 | 1.72 | 2.38% | 940,042 |
| Jun 6, 2025 | 1.62 | 1.68 | 1.60 | 1.68 | 1.68 | 5.00% | 1,114,676 |
| Jun 5, 2025 | 1.62 | 1.64 | 1.57 | 1.60 | 1.60 | - | 1,050,978 |
| Jun 4, 2025 | 1.65 | 1.71 | 1.58 | 1.60 | 1.60 | -3.03% | 1,846,825 |
| Jun 3, 2025 | 1.58 | 1.67 | 1.53 | 1.65 | 1.65 | 5.10% | 1,758,793 |
| Jun 2, 2025 | 1.53 | 1.64 | 1.50 | 1.57 | 1.57 | 6.08% | 2,775,680 |
| May 30, 2025 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -1.99% | 1,052,896 |
| May 29, 2025 | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | 0.67% | 1,048,584 |
| May 28, 2025 | 1.48 | 1.50 | 1.44 | 1.50 | 1.50 | 3.45% | 1,146,637 |
| May 27, 2025 | 1.41 | 1.45 | 1.37 | 1.45 | 1.45 | 4.32% | 1,541,590 |
| May 23, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 1,280,091 |
| May 22, 2025 | 1.38 | 1.39 | 1.34 | 1.38 | 1.38 | -1.43% | 980,682 |
| May 21, 2025 | 1.46 | 1.46 | 1.39 | 1.40 | 1.40 | -3.45% | 1,523,541 |
| May 20, 2025 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | - | 644,360 |
| May 19, 2025 | 1.43 | 1.46 | 1.41 | 1.45 | 1.44 | -0.68% | 750,758 |
| May 16, 2025 | 1.45 | 1.48 | 1.42 | 1.46 | 1.45 | 0.69% | 958,267 |
| May 15, 2025 | 1.51 | 1.52 | 1.45 | 1.45 | 1.44 | -7.05% | 1,603,855 |
| May 14, 2025 | 1.58 | 1.60 | 1.54 | 1.56 | 1.55 | -2.50% | 1,649,248 |
| May 13, 2025 | 1.48 | 1.60 | 1.46 | 1.60 | 1.59 | 8.11% | 2,013,358 |
| May 12, 2025 | 1.45 | 1.51 | 1.41 | 1.48 | 1.47 | 8.03% | 2,874,603 |
| May 9, 2025 | 1.38 | 1.41 | 1.35 | 1.37 | 1.36 | 1.48% | 1,790,736 |
| May 8, 2025 | 1.27 | 1.37 | 1.27 | 1.35 | 1.34 | 8.00% | 1,931,928 |
| May 7, 2025 | 1.16 | 1.27 | 1.15 | 1.25 | 1.24 | 7.76% | 3,046,427 |
| May 6, 2025 | 1.17 | 1.20 | 1.15 | 1.16 | 1.15 | 0.87% | 1,026,358 |
| May 5, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.14 | -3.36% | 917,112 |
| May 2, 2025 | 1.18 | 1.21 | 1.16 | 1.19 | 1.18 | 2.59% | 792,948 |
| May 1, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.15 | 0.87% | 886,918 |
| Apr 30, 2025 | 1.17 | 1.18 | 1.14 | 1.15 | 1.14 | -3.36% | 1,253,007 |
| Apr 29, 2025 | 1.19 | 1.23 | 1.18 | 1.19 | 1.18 | - | 1,246,200 |
| Apr 28, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.18 | 0.85% | 1,028,040 |
| Apr 25, 2025 | 1.16 | 1.18 | 1.14 | 1.18 | 1.17 | 1.72% | 720,400 |
| Apr 24, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.15 | 0.87% | 758,556 |
| Apr 23, 2025 | 1.17 | 1.19 | 1.13 | 1.15 | 1.14 | 0.88% | 1,356,555 |
| Apr 22, 2025 | 1.15 | 1.19 | 1.14 | 1.14 | 1.13 | - | 1,059,033 |
| Apr 21, 2025 | 1.19 | 1.19 | 1.13 | 1.14 | 1.13 | -3.39% | 963,450 |
| Apr 17, 2025 | 1.14 | 1.20 | 1.12 | 1.18 | 1.17 | 6.31% | 1,298,653 |
| Apr 16, 2025 | 1.12 | 1.18 | 1.11 | 1.11 | 1.10 | -0.89% | 1,525,568 |