W&T Offshore, Inc. (WTI)
NYSE: WTI · Real-Time Price · USD
1.600
+0.120 (8.11%)
At close: May 13, 2025, 4:00 PM
1.590
-0.010 (-0.63%)
Pre-market: May 14, 2025, 9:07 AM EDT
W&T Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 1.48 | 1.60 | 1.46 | 1.60 | 1.60 | 8.11% | 1,994,764 |
| May 12, 2025 | 1.45 | 1.51 | 1.41 | 1.48 | 1.48 | 8.03% | 2,874,603 |
| May 9, 2025 | 1.38 | 1.41 | 1.35 | 1.37 | 1.37 | 1.48% | 1,790,736 |
| May 8, 2025 | 1.27 | 1.37 | 1.27 | 1.35 | 1.35 | 8.00% | 1,931,928 |
| May 7, 2025 | 1.16 | 1.27 | 1.15 | 1.25 | 1.25 | 7.76% | 3,046,427 |
| May 6, 2025 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | 0.87% | 1,026,358 |
| May 5, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -3.36% | 917,112 |
| May 2, 2025 | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | 2.59% | 792,948 |
| May 1, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 886,918 |
| Apr 30, 2025 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -3.36% | 1,253,007 |
| Apr 29, 2025 | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | - | 1,246,200 |
| Apr 28, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 1,028,040 |
| Apr 25, 2025 | 1.16 | 1.18 | 1.14 | 1.18 | 1.18 | 1.72% | 720,400 |
| Apr 24, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 758,556 |
| Apr 23, 2025 | 1.17 | 1.19 | 1.13 | 1.15 | 1.15 | 0.88% | 1,356,555 |
| Apr 22, 2025 | 1.15 | 1.19 | 1.14 | 1.14 | 1.14 | - | 1,059,033 |
| Apr 21, 2025 | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -3.39% | 963,450 |
| Apr 17, 2025 | 1.14 | 1.20 | 1.12 | 1.18 | 1.18 | 6.31% | 1,298,653 |
| Apr 16, 2025 | 1.12 | 1.18 | 1.11 | 1.11 | 1.11 | -0.89% | 1,525,568 |
| Apr 15, 2025 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 765,670 |
| Apr 14, 2025 | 1.19 | 1.23 | 1.12 | 1.15 | 1.15 | -1.71% | 1,868,426 |
| Apr 11, 2025 | 1.13 | 1.19 | 1.12 | 1.17 | 1.17 | 3.54% | 1,420,372 |
| Apr 10, 2025 | 1.22 | 1.22 | 1.10 | 1.13 | 1.13 | -8.13% | 1,571,189 |
| Apr 9, 2025 | 1.14 | 1.25 | 1.09 | 1.23 | 1.23 | 7.89% | 4,309,706 |
| Apr 8, 2025 | 1.31 | 1.31 | 1.14 | 1.14 | 1.14 | -8.06% | 3,109,623 |
| Apr 7, 2025 | 1.20 | 1.29 | 1.19 | 1.24 | 1.24 | - | 1,753,306 |
| Apr 4, 2025 | 1.25 | 1.29 | 1.17 | 1.24 | 1.24 | -5.34% | 2,598,598 |
| Apr 3, 2025 | 1.41 | 1.42 | 1.31 | 1.31 | 1.31 | -10.27% | 2,759,464 |
| Apr 2, 2025 | 1.46 | 1.48 | 1.42 | 1.46 | 1.46 | - | 943,752 |
| Apr 1, 2025 | 1.54 | 1.54 | 1.45 | 1.46 | 1.46 | -5.81% | 1,361,445 |
| Mar 31, 2025 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -1.90% | 1,036,828 |
| Mar 28, 2025 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 469,002 |
| Mar 27, 2025 | 1.63 | 1.63 | 1.57 | 1.59 | 1.59 | -3.05% | 1,096,178 |
| Mar 26, 2025 | 1.64 | 1.68 | 1.62 | 1.64 | 1.64 | 1.23% | 870,956 |
| Mar 25, 2025 | 1.65 | 1.67 | 1.62 | 1.62 | 1.62 | -1.22% | 543,894 |
| Mar 24, 2025 | 1.62 | 1.67 | 1.62 | 1.64 | 1.64 | 2.50% | 822,082 |
| Mar 21, 2025 | 1.58 | 1.63 | 1.58 | 1.60 | 1.60 | - | 3,107,522 |
| Mar 20, 2025 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | -1.84% | 745,292 |
| Mar 19, 2025 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | 3.16% | 937,256 |
| Mar 18, 2025 | 1.60 | 1.62 | 1.56 | 1.58 | 1.58 | -0.63% | 730,667 |
| Mar 17, 2025 | 1.55 | 1.60 | 1.54 | 1.59 | 1.59 | 1.92% | 1,119,532 |
| Mar 14, 2025 | 1.47 | 1.58 | 1.46 | 1.56 | 1.55 | 7.59% | 989,208 |
| Mar 13, 2025 | 1.49 | 1.52 | 1.45 | 1.45 | 1.44 | -3.33% | 781,222 |
| Mar 12, 2025 | 1.48 | 1.52 | 1.47 | 1.50 | 1.49 | 2.74% | 901,525 |
| Mar 11, 2025 | 1.48 | 1.50 | 1.44 | 1.46 | 1.45 | 0.69% | 1,393,633 |
| Mar 10, 2025 | 1.49 | 1.51 | 1.43 | 1.45 | 1.44 | -1.36% | 941,759 |
| Mar 7, 2025 | 1.47 | 1.54 | 1.46 | 1.47 | 1.46 | 2.08% | 1,262,270 |
| Mar 6, 2025 | 1.48 | 1.49 | 1.42 | 1.44 | 1.43 | -3.36% | 1,439,005 |
| Mar 5, 2025 | 1.49 | 1.49 | 1.40 | 1.49 | 1.48 | -1.32% | 1,649,679 |
| Mar 4, 2025 | 1.62 | 1.62 | 1.30 | 1.51 | 1.50 | -1.31% | 5,388,204 |