Advertisement
Advertisement
W&T Offshore, Inc. (WTI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 6.23 | 6.62 | 6.17 | 6.61 | 6.61 | 3,544,500 |
| May 26, 2022 | 6.34 | 6.49 | 6.23 | 6.29 | 6.29 | 3,070,700 |
| May 25, 2022 | 6.00 | 6.30 | 5.98 | 6.30 | 6.30 | 4,031,300 |
| May 24, 2022 | 5.81 | 5.99 | 5.75 | 5.97 | 5.97 | 2,524,200 |
| May 23, 2022 | 5.65 | 5.89 | 5.51 | 5.88 | 5.88 | 2,744,000 |
| May 20, 2022 | 5.71 | 5.74 | 5.48 | 5.58 | 5.58 | 2,784,300 |
| May 19, 2022 | 5.49 | 5.75 | 5.43 | 5.61 | 5.61 | 3,402,000 |
| May 18, 2022 | 5.93 | 6.00 | 5.52 | 5.63 | 5.63 | 3,329,300 |
| May 17, 2022 | 5.86 | 5.99 | 5.71 | 5.89 | 5.89 | 3,436,000 |
| May 16, 2022 | 5.51 | 5.93 | 5.51 | 5.73 | 5.73 | 4,489,100 |
| May 13, 2022 | 5.25 | 5.52 | 5.20 | 5.51 | 5.51 | 4,387,500 |
| May 12, 2022 | 5.09 | 5.19 | 4.86 | 5.10 | 5.10 | 5,625,700 |
| May 11, 2022 | 5.01 | 5.36 | 4.97 | 5.10 | 5.10 | 4,833,100 |
| May 10, 2022 | 5.03 | 5.23 | 4.68 | 4.89 | 4.89 | 3,836,500 |
| May 09, 2022 | 5.43 | 5.47 | 4.92 | 4.93 | 4.93 | 4,332,500 |
| May 06, 2022 | 5.89 | 5.93 | 5.50 | 5.65 | 5.65 | 4,682,200 |
| May 05, 2022 | 5.90 | 5.98 | 5.48 | 5.73 | 5.73 | 6,563,100 |
| May 04, 2022 | 5.09 | 5.92 | 5.09 | 5.90 | 5.90 | 10,682,700 |
| May 03, 2022 | 4.60 | 5.02 | 4.60 | 4.95 | 4.95 | 5,740,300 |
| May 02, 2022 | 4.70 | 4.80 | 4.43 | 4.61 | 4.61 | 4,947,600 |
| Apr 29, 2022 | 4.90 | 5.04 | 4.71 | 4.76 | 4.76 | 4,149,900 |
| Apr 28, 2022 | 4.80 | 4.97 | 4.54 | 4.88 | 4.88 | 3,254,000 |
| Apr 27, 2022 | 4.70 | 4.80 | 4.58 | 4.75 | 4.75 | 3,306,900 |
| Apr 26, 2022 | 4.79 | 4.92 | 4.60 | 4.68 | 4.68 | 3,617,300 |
| Apr 25, 2022 | 4.75 | 4.78 | 4.36 | 4.73 | 4.73 | 8,206,200 |
| Apr 22, 2022 | 4.99 | 5.32 | 4.85 | 4.96 | 4.96 | 5,330,200 |
| Apr 21, 2022 | 5.40 | 5.53 | 4.97 | 5.06 | 5.06 | 6,679,200 |
| Apr 20, 2022 | 5.16 | 5.38 | 5.09 | 5.35 | 5.35 | 4,403,000 |
| Apr 19, 2022 | 4.82 | 5.18 | 4.72 | 5.13 | 5.13 | 5,979,000 |
| Apr 18, 2022 | 4.49 | 4.93 | 4.44 | 4.89 | 4.89 | 6,116,800 |
| Apr 14, 2022 | 4.26 | 4.41 | 4.24 | 4.40 | 4.40 | 1,987,500 |
| Apr 13, 2022 | 4.27 | 4.35 | 4.17 | 4.28 | 4.28 | 2,159,000 |
| Apr 12, 2022 | 4.25 | 4.41 | 4.17 | 4.19 | 4.19 | 3,410,300 |
| Apr 11, 2022 | 4.22 | 4.23 | 4.05 | 4.17 | 4.17 | 3,210,000 |
| Apr 08, 2022 | 4.22 | 4.35 | 4.22 | 4.28 | 4.28 | 2,010,200 |
| Apr 07, 2022 | 4.26 | 4.33 | 4.08 | 4.23 | 4.23 | 2,301,700 |
| Apr 06, 2022 | 4.46 | 4.49 | 4.17 | 4.17 | 4.17 | 3,836,700 |
| Apr 05, 2022 | 4.58 | 4.62 | 4.38 | 4.41 | 4.41 | 4,570,700 |
| Apr 04, 2022 | 4.26 | 4.51 | 4.25 | 4.51 | 4.51 | 5,033,600 |
| Apr 01, 2022 | 3.84 | 4.24 | 3.84 | 4.22 | 4.22 | 6,868,500 |
| Mar 31, 2022 | 3.88 | 4.02 | 3.80 | 3.82 | 3.82 | 3,460,400 |
| Mar 30, 2022 | 4.06 | 4.17 | 3.96 | 3.97 | 3.97 | 4,394,900 |
| Mar 29, 2022 | 3.91 | 4.03 | 3.81 | 4.00 | 4.00 | 4,546,900 |
| Mar 28, 2022 | 4.28 | 4.29 | 3.97 | 4.02 | 4.02 | 7,205,900 |
| Mar 25, 2022 | 4.17 | 4.47 | 4.16 | 4.41 | 4.41 | 4,796,300 |
| Mar 24, 2022 | 4.25 | 4.32 | 4.11 | 4.24 | 4.24 | 4,497,400 |
| Mar 23, 2022 | 4.38 | 4.51 | 4.24 | 4.29 | 4.29 | 4,424,500 |
| Mar 22, 2022 | 4.43 | 4.43 | 4.13 | 4.32 | 4.32 | 5,460,300 |
| Mar 21, 2022 | 4.48 | 4.56 | 4.36 | 4.42 | 4.42 | 4,887,600 |
| Mar 18, 2022 | 4.49 | 4.50 | 4.33 | 4.42 | 4.42 | 11,705,500 |
| Mar 17, 2022 | 4.41 | 4.63 | 4.37 | 4.48 | 4.48 | 4,485,100 |
| Mar 16, 2022 | 4.31 | 4.41 | 4.15 | 4.26 | 4.26 | 5,084,900 |
| Mar 15, 2022 | 4.30 | 4.49 | 4.21 | 4.33 | 4.33 | 5,604,300 |
| Mar 14, 2022 | 4.83 | 4.85 | 4.50 | 4.56 | 4.56 | 5,432,700 |
| Mar 11, 2022 | 4.97 | 5.15 | 4.87 | 5.03 | 5.03 | 5,457,500 |
| Mar 10, 2022 | 5.40 | 5.45 | 5.00 | 5.07 | 5.07 | 8,231,300 |
| Mar 09, 2022 | 5.70 | 5.70 | 5.04 | 5.35 | 5.35 | 9,133,600 |
| Mar 08, 2022 | 6.50 | 6.50 | 5.56 | 5.91 | 5.91 | 11,900,900 |
| Mar 07, 2022 | 6.00 | 6.68 | 5.89 | 6.22 | 6.22 | 17,376,700 |
| Mar 04, 2022 | 5.27 | 5.83 | 5.26 | 5.78 | 5.78 | 8,443,400 |
| Mar 03, 2022 | 5.40 | 5.44 | 5.10 | 5.21 | 5.21 | 5,288,900 |
| Mar 02, 2022 | 5.25 | 5.44 | 5.15 | 5.42 | 5.42 | 5,478,800 |
| Mar 01, 2022 | 4.94 | 5.27 | 4.89 | 5.11 | 5.11 | 7,043,200 |
| Feb 28, 2022 | 4.64 | 4.86 | 4.64 | 4.86 | 4.86 | 4,777,000 |
| Feb 25, 2022 | 4.66 | 4.67 | 4.47 | 4.62 | 4.62 | 3,558,800 |
| Feb 24, 2022 | 4.79 | 4.80 | 4.46 | 4.67 | 4.67 | 5,589,600 |
| Feb 23, 2022 | 4.25 | 4.44 | 4.21 | 4.39 | 4.39 | 2,681,400 |
| Feb 22, 2022 | 4.45 | 4.47 | 4.12 | 4.17 | 4.17 | 3,068,500 |
| Feb 18, 2022 | 4.43 | 4.43 | 4.23 | 4.24 | 4.24 | 2,487,500 |
| Feb 17, 2022 | 4.52 | 4.58 | 4.42 | 4.47 | 4.47 | 2,970,800 |
| Feb 16, 2022 | 4.40 | 4.72 | 4.40 | 4.49 | 4.49 | 5,308,700 |
| Feb 15, 2022 | 4.28 | 4.36 | 4.19 | 4.30 | 4.30 | 2,938,200 |
| Feb 14, 2022 | 4.56 | 4.59 | 4.40 | 4.46 | 4.46 | 3,749,600 |
| Feb 11, 2022 | 4.27 | 4.58 | 4.25 | 4.56 | 4.56 | 4,458,200 |
| Feb 10, 2022 | 4.11 | 4.38 | 4.11 | 4.21 | 4.21 | 2,042,700 |
| Feb 09, 2022 | 4.12 | 4.26 | 4.08 | 4.17 | 4.17 | 1,632,600 |
| Feb 08, 2022 | 4.34 | 4.35 | 4.05 | 4.08 | 4.08 | 2,390,500 |
| Feb 07, 2022 | 4.38 | 4.43 | 4.28 | 4.35 | 4.35 | 2,270,600 |
| Feb 04, 2022 | 4.46 | 4.62 | 4.38 | 4.38 | 4.38 | 3,894,300 |
| Feb 03, 2022 | 4.34 | 4.45 | 4.29 | 4.40 | 4.40 | 2,393,600 |
| Feb 02, 2022 | 4.45 | 4.48 | 4.33 | 4.41 | 4.41 | 2,177,700 |
| Feb 01, 2022 | 4.20 | 4.50 | 4.13 | 4.47 | 4.47 | 3,154,300 |
| Jan 31, 2022 | 4.16 | 4.32 | 4.07 | 4.28 | 4.28 | 2,424,700 |
| Jan 28, 2022 | 4.14 | 4.28 | 4.04 | 4.17 | 4.17 | 1,972,500 |
| Jan 27, 2022 | 4.35 | 4.39 | 4.12 | 4.20 | 4.20 | 1,677,000 |
| Jan 26, 2022 | 4.40 | 4.46 | 4.17 | 4.23 | 4.23 | 2,247,200 |
| Jan 25, 2022 | 3.98 | 4.38 | 3.92 | 4.34 | 4.34 | 3,299,700 |
| Jan 24, 2022 | 3.92 | 4.05 | 3.80 | 4.02 | 4.02 | 3,275,700 |
| Jan 21, 2022 | 4.15 | 4.18 | 4.02 | 4.08 | 4.08 | 2,561,800 |
| Jan 20, 2022 | 4.26 | 4.45 | 4.18 | 4.22 | 4.22 | 2,297,700 |
| Jan 19, 2022 | 4.39 | 4.43 | 4.29 | 4.34 | 4.34 | 2,185,700 |
| Jan 18, 2022 | 4.46 | 4.58 | 4.28 | 4.36 | 4.36 | 2,765,200 |
| Jan 14, 2022 | 4.15 | 4.40 | 4.14 | 4.39 | 4.39 | 3,107,500 |
| Jan 13, 2022 | 4.25 | 4.33 | 4.16 | 4.20 | 4.20 | 2,635,400 |
| Jan 12, 2022 | 4.16 | 4.30 | 4.10 | 4.20 | 4.20 | 3,897,400 |
| Jan 11, 2022 | 3.81 | 4.13 | 3.81 | 4.12 | 4.12 | 3,563,000 |
| Jan 10, 2022 | 3.60 | 3.77 | 3.59 | 3.77 | 3.77 | 2,592,500 |
| Jan 07, 2022 | 3.70 | 3.71 | 3.59 | 3.63 | 3.63 | 1,070,600 |
| Jan 06, 2022 | 3.62 | 3.72 | 3.52 | 3.68 | 3.68 | 2,023,100 |
| Jan 05, 2022 | 3.67 | 3.75 | 3.48 | 3.48 | 3.48 | 1,822,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
