WTI: Historical Prices for W&T OFFSHORE, INC.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	9.93	10.13	9.78	10.07	983,600	10.07
19-Nov-09	10.48	10.51	9.88	10.14	1,478,300	10.14
18-Nov-09	10.59	10.67	10.37	10.55	707,900	10.55
17-Nov-09	10.86	10.88	10.40	10.55	719,200	10.55
16-Nov-09	10.61	10.96	10.61	10.84	539,300	10.84
13-Nov-09	10.42	10.71	10.29	10.55	466,600	10.55
13-Nov-09	$ 0.03 Dividend
12-Nov-09	10.79	10.87	10.22	10.42	1,201,200	10.39
11-Nov-09	11.20	11.35	10.87	10.98	603,100	10.95
10-Nov-09	11.30	11.32	10.71	11.10	571,300	11.07
9-Nov-09	11.17	11.53	11.00	11.33	649,300	11.30
6-Nov-09	11.09	11.50	10.57	10.95	1,404,200	10.92
5-Nov-09	11.97	12.82	11.51	11.78	1,506,900	11.75
4-Nov-09	11.82	12.30	11.66	11.85	713,600	11.82
3-Nov-09	11.16	11.84	11.12	11.80	610,500	11.77
2-Nov-09	11.81	11.99	10.92	11.34	799,700	11.31
30-Oct-09	12.49	12.53	11.51	11.65	1,116,100	11.62
29-Oct-09	12.25	12.73	12.20	12.65	434,300	12.61
28-Oct-09	12.88	13.10	12.03	12.10	1,046,500	12.07
27-Oct-09	13.02	13.46	12.64	13.10	656,000	13.06
26-Oct-09	13.08	13.83	12.92	13.02	835,700	12.98
23-Oct-09	13.73	13.86	12.96	13.10	615,900	13.06
22-Oct-09	14.01	14.01	13.49	13.73	677,400	13.69
21-Oct-09	14.36	14.64	13.88	13.98	1,203,800	13.94
20-Oct-09	14.38	14.63	13.97	14.44	666,800	14.40
19-Oct-09	14.19	14.87	13.96	14.34	1,257,100	14.30
16-Oct-09	13.89	14.44	13.40	14.14	1,293,900	14.10
15-Oct-09	13.06	14.05	12.79	13.96	1,393,000	13.92
14-Oct-09	13.12	13.38	13.02	13.15	708,900	13.11
13-Oct-09	12.57	13.02	12.14	13.00	619,800	12.96
12-Oct-09	12.75	12.97	12.57	12.60	348,500	12.56
9-Oct-09	12.66	12.84	12.37	12.62	389,500	12.58
8-Oct-09	12.05	12.67	12.00	12.63	572,000	12.59
7-Oct-09	12.06	12.23	11.75	11.99	271,200	11.96
6-Oct-09	11.99	12.28	11.87	12.14	534,400	12.11
5-Oct-09	11.17	11.80	11.13	11.76	544,400	11.73
2-Oct-09	10.76	11.27	10.71	11.12	772,300	11.09
1-Oct-09	11.65	11.73	11.06	11.16	696,400	11.13
30-Sep-09	11.95	12.00	11.42	11.71	1,035,000	11.68
29-Sep-09	11.56	11.97	11.41	11.90	747,800	11.87
28-Sep-09	11.30	11.62	11.11	11.59	1,023,500	11.56
25-Sep-09	11.56	11.68	10.89	11.30	747,900	11.27
24-Sep-09	12.19	12.31	11.47	11.57	619,400	11.54
23-Sep-09	12.25	12.54	11.86	12.24	597,900	12.20
22-Sep-09	12.17	12.51	12.11	12.26	425,400	12.22
21-Sep-09	11.86	12.18	11.40	12.06	679,200	12.03
18-Sep-09	12.24	12.30	11.71	12.20	803,700	12.16
17-Sep-09	12.00	12.88	11.93	12.15	1,140,500	12.12
16-Sep-09	11.32	12.05	11.27	12.02	1,205,000	11.99
15-Sep-09	11.02	11.27	10.82	11.21	1,379,900	11.18
14-Sep-09	10.52	10.79	10.31	10.78	529,100	10.75
11-Sep-09	10.67	10.86	10.51	10.67	820,100	10.64
10-Sep-09	10.21	10.70	10.16	10.62	453,200	10.59
9-Sep-09	9.97	10.27	9.78	10.22	799,900	10.19
8-Sep-09	9.71	10.01	9.65	9.93	671,400	9.90
4-Sep-09	9.30	9.54	9.04	9.53	577,400	9.50
3-Sep-09	9.31	9.47	9.10	9.30	1,107,300	9.27
2-Sep-09	9.28	9.48	9.04	9.27	560,900	9.24
1-Sep-09	9.80	9.88	9.31	9.38	1,271,200	9.35
31-Aug-09	10.23	10.29	9.79	9.88	643,200	9.85
28-Aug-09	10.44	10.62	10.24	10.42	252,200	10.39
27-Aug-09	10.34	10.43	9.78	10.36	556,900	10.33
26-Aug-09	10.68	10.78	10.37	10.40	556,200	10.37
25-Aug-09	10.94	11.06	10.65	10.74	407,500	10.71
24-Aug-09	10.88	11.20	10.56	10.83	648,300	10.80
21-Aug-09	10.60	11.03	10.44	10.80	900,700	10.77
20-Aug-09	10.61	10.76	9.90	10.26	1,011,800	10.23
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions