W&T Offshore, Inc. (WTI)
NYSE: WTI · Real-Time Price · USD
2.060
+0.090 (4.57%)
At close: Sep 26, 2025, 4:00 PM EDT
2.040
-0.020 (-0.98%)
After-hours: Sep 26, 2025, 7:59 PM EDT
W&T Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.96 | 2.09 | 1.95 | 2.06 | 2.06 | 4.57% | 3,101,048 |
| Sep 25, 2025 | 1.95 | 1.97 | 1.91 | 1.97 | 1.97 | 0.51% | 1,566,275 |
| Sep 24, 2025 | 1.83 | 2.00 | 1.82 | 1.96 | 1.96 | 5.95% | 3,106,373 |
| Sep 23, 2025 | 1.77 | 1.88 | 1.77 | 1.85 | 1.85 | 3.93% | 2,069,451 |
| Sep 22, 2025 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 1.14% | 1,031,112 |
| Sep 19, 2025 | 1.81 | 1.82 | 1.74 | 1.76 | 1.76 | -3.30% | 3,402,687 |
| Sep 18, 2025 | 1.82 | 1.86 | 1.80 | 1.82 | 1.82 | 0.55% | 1,233,137 |
| Sep 17, 2025 | 1.81 | 1.85 | 1.79 | 1.81 | 1.81 | - | 1,226,304 |
| Sep 16, 2025 | 1.73 | 1.81 | 1.73 | 1.81 | 1.81 | 4.02% | 1,161,137 |
| Sep 15, 2025 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | 0.58% | 775,892 |
| Sep 12, 2025 | 1.75 | 1.77 | 1.73 | 1.73 | 1.73 | -0.57% | 558,458 |
| Sep 11, 2025 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | -1.14% | 716,655 |
| Sep 10, 2025 | 1.74 | 1.77 | 1.71 | 1.76 | 1.76 | 1.73% | 883,266 |
| Sep 9, 2025 | 1.75 | 1.79 | 1.72 | 1.73 | 1.73 | -1.14% | 462,785 |
| Sep 8, 2025 | 1.76 | 1.78 | 1.73 | 1.75 | 1.75 | -0.57% | 698,810 |
| Sep 5, 2025 | 1.81 | 1.82 | 1.75 | 1.76 | 1.76 | -3.30% | 934,325 |
| Sep 4, 2025 | 1.79 | 1.83 | 1.76 | 1.82 | 1.82 | 2.82% | 906,310 |
| Sep 3, 2025 | 1.81 | 1.84 | 1.76 | 1.77 | 1.77 | -4.84% | 1,202,824 |
| Sep 2, 2025 | 1.81 | 1.86 | 1.80 | 1.86 | 1.86 | 2.20% | 866,741 |
| Aug 29, 2025 | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | 1.11% | 535,054 |
| Aug 28, 2025 | 1.81 | 1.82 | 1.78 | 1.80 | 1.80 | -0.55% | 818,890 |
| Aug 27, 2025 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | 0.56% | 548,036 |
| Aug 26, 2025 | 1.82 | 1.85 | 1.79 | 1.80 | 1.80 | -2.17% | 749,127 |
| Aug 25, 2025 | 1.78 | 1.87 | 1.78 | 1.84 | 1.84 | 2.22% | 1,557,469 |
| Aug 22, 2025 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 4.65% | 1,638,809 |
| Aug 21, 2025 | 1.66 | 1.74 | 1.66 | 1.72 | 1.72 | 2.38% | 720,609 |
| Aug 20, 2025 | 1.66 | 1.71 | 1.65 | 1.68 | 1.68 | - | 863,074 |
| Aug 19, 2025 | 1.73 | 1.76 | 1.67 | 1.68 | 1.68 | -3.45% | 1,251,643 |
| Aug 18, 2025 | 1.72 | 1.75 | 1.70 | 1.74 | 1.74 | 1.16% | 687,541 |
| Aug 15, 2025 | 1.76 | 1.77 | 1.72 | 1.72 | 1.71 | -1.71% | 653,530 |
| Aug 14, 2025 | 1.74 | 1.76 | 1.72 | 1.75 | 1.74 | - | 889,732 |
| Aug 13, 2025 | 1.72 | 1.76 | 1.71 | 1.75 | 1.74 | - | 1,252,930 |
| Aug 12, 2025 | 1.71 | 1.79 | 1.71 | 1.75 | 1.74 | 1.74% | 1,005,305 |
| Aug 11, 2025 | 1.73 | 1.76 | 1.70 | 1.72 | 1.71 | -0.58% | 791,846 |
| Aug 8, 2025 | 1.72 | 1.78 | 1.70 | 1.73 | 1.72 | 0.58% | 1,343,984 |
| Aug 7, 2025 | 1.80 | 1.84 | 1.71 | 1.72 | 1.71 | -4.44% | 1,207,614 |
| Aug 6, 2025 | 1.75 | 1.84 | 1.74 | 1.80 | 1.79 | 4.05% | 1,870,679 |
| Aug 5, 2025 | 1.68 | 1.74 | 1.65 | 1.73 | 1.72 | - | 1,388,622 |
| Aug 4, 2025 | 1.70 | 1.75 | 1.67 | 1.73 | 1.72 | 1.76% | 1,300,403 |
| Aug 1, 2025 | 1.76 | 1.77 | 1.69 | 1.70 | 1.69 | -3.95% | 1,770,484 |
| Jul 31, 2025 | 1.79 | 1.83 | 1.74 | 1.77 | 1.76 | -2.21% | 1,294,374 |
| Jul 30, 2025 | 1.85 | 1.88 | 1.79 | 1.81 | 1.80 | -3.21% | 1,738,974 |
| Jul 29, 2025 | 1.84 | 1.88 | 1.80 | 1.87 | 1.86 | 2.19% | 1,824,193 |
| Jul 28, 2025 | 1.77 | 1.88 | 1.77 | 1.83 | 1.82 | 5.17% | 2,079,428 |
| Jul 25, 2025 | 1.75 | 1.76 | 1.73 | 1.74 | 1.73 | -1.14% | 976,005 |
| Jul 24, 2025 | 1.75 | 1.78 | 1.73 | 1.76 | 1.75 | - | 1,549,465 |
| Jul 23, 2025 | 1.71 | 1.78 | 1.70 | 1.76 | 1.75 | 2.92% | 2,190,040 |
| Jul 22, 2025 | 1.66 | 1.72 | 1.65 | 1.71 | 1.70 | 3.64% | 1,170,368 |
| Jul 21, 2025 | 1.71 | 1.72 | 1.64 | 1.65 | 1.64 | -2.94% | 2,012,055 |
| Jul 18, 2025 | 1.72 | 1.74 | 1.67 | 1.70 | 1.69 | - | 1,328,709 |