Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

W&T Offshore, Inc. (WTI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.61+0.32 (+5.09%)
At close: 04:00PM EDT
6.59 -0.02 (-0.30%)
After hours: 07:49PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20226.236.626.176.616.613,544,500
May 26, 20226.346.496.236.296.293,070,700
May 25, 20226.006.305.986.306.304,031,300
May 24, 20225.815.995.755.975.972,524,200
May 23, 20225.655.895.515.885.882,744,000
May 20, 20225.715.745.485.585.582,784,300
May 19, 20225.495.755.435.615.613,402,000
May 18, 20225.936.005.525.635.633,329,300
May 17, 20225.865.995.715.895.893,436,000
May 16, 20225.515.935.515.735.734,489,100
May 13, 20225.255.525.205.515.514,387,500
May 12, 20225.095.194.865.105.105,625,700
May 11, 20225.015.364.975.105.104,833,100
May 10, 20225.035.234.684.894.893,836,500
May 09, 20225.435.474.924.934.934,332,500
May 06, 20225.895.935.505.655.654,682,200
May 05, 20225.905.985.485.735.736,563,100
May 04, 20225.095.925.095.905.9010,682,700
May 03, 20224.605.024.604.954.955,740,300
May 02, 20224.704.804.434.614.614,947,600
Apr 29, 20224.905.044.714.764.764,149,900
Apr 28, 20224.804.974.544.884.883,254,000
Apr 27, 20224.704.804.584.754.753,306,900
Apr 26, 20224.794.924.604.684.683,617,300
Apr 25, 20224.754.784.364.734.738,206,200
Apr 22, 20224.995.324.854.964.965,330,200
Apr 21, 20225.405.534.975.065.066,679,200
Apr 20, 20225.165.385.095.355.354,403,000
Apr 19, 20224.825.184.725.135.135,979,000
Apr 18, 20224.494.934.444.894.896,116,800
Apr 14, 20224.264.414.244.404.401,987,500
Apr 13, 20224.274.354.174.284.282,159,000
Apr 12, 20224.254.414.174.194.193,410,300
Apr 11, 20224.224.234.054.174.173,210,000
Apr 08, 20224.224.354.224.284.282,010,200
Apr 07, 20224.264.334.084.234.232,301,700
Apr 06, 20224.464.494.174.174.173,836,700
Apr 05, 20224.584.624.384.414.414,570,700
Apr 04, 20224.264.514.254.514.515,033,600
Apr 01, 20223.844.243.844.224.226,868,500
Mar 31, 20223.884.023.803.823.823,460,400
Mar 30, 20224.064.173.963.973.974,394,900
Mar 29, 20223.914.033.814.004.004,546,900
Mar 28, 20224.284.293.974.024.027,205,900
Mar 25, 20224.174.474.164.414.414,796,300
Mar 24, 20224.254.324.114.244.244,497,400
Mar 23, 20224.384.514.244.294.294,424,500
Mar 22, 20224.434.434.134.324.325,460,300
Mar 21, 20224.484.564.364.424.424,887,600
Mar 18, 20224.494.504.334.424.4211,705,500
Mar 17, 20224.414.634.374.484.484,485,100
Mar 16, 20224.314.414.154.264.265,084,900
Mar 15, 20224.304.494.214.334.335,604,300
Mar 14, 20224.834.854.504.564.565,432,700
Mar 11, 20224.975.154.875.035.035,457,500
Mar 10, 20225.405.455.005.075.078,231,300
Mar 09, 20225.705.705.045.355.359,133,600
Mar 08, 20226.506.505.565.915.9111,900,900
Mar 07, 20226.006.685.896.226.2217,376,700
Mar 04, 20225.275.835.265.785.788,443,400
Mar 03, 20225.405.445.105.215.215,288,900
Mar 02, 20225.255.445.155.425.425,478,800
Mar 01, 20224.945.274.895.115.117,043,200
Feb 28, 20224.644.864.644.864.864,777,000
Feb 25, 20224.664.674.474.624.623,558,800
Feb 24, 20224.794.804.464.674.675,589,600
Feb 23, 20224.254.444.214.394.392,681,400
Feb 22, 20224.454.474.124.174.173,068,500
Feb 18, 20224.434.434.234.244.242,487,500
Feb 17, 20224.524.584.424.474.472,970,800
Feb 16, 20224.404.724.404.494.495,308,700
Feb 15, 20224.284.364.194.304.302,938,200
Feb 14, 20224.564.594.404.464.463,749,600
Feb 11, 20224.274.584.254.564.564,458,200
Feb 10, 20224.114.384.114.214.212,042,700
Feb 09, 20224.124.264.084.174.171,632,600
Feb 08, 20224.344.354.054.084.082,390,500
Feb 07, 20224.384.434.284.354.352,270,600
Feb 04, 20224.464.624.384.384.383,894,300
Feb 03, 20224.344.454.294.404.402,393,600
Feb 02, 20224.454.484.334.414.412,177,700
Feb 01, 20224.204.504.134.474.473,154,300
Jan 31, 20224.164.324.074.284.282,424,700
Jan 28, 20224.144.284.044.174.171,972,500
Jan 27, 20224.354.394.124.204.201,677,000
Jan 26, 20224.404.464.174.234.232,247,200
Jan 25, 20223.984.383.924.344.343,299,700
Jan 24, 20223.924.053.804.024.023,275,700
Jan 21, 20224.154.184.024.084.082,561,800
Jan 20, 20224.264.454.184.224.222,297,700
Jan 19, 20224.394.434.294.344.342,185,700
Jan 18, 20224.464.584.284.364.362,765,200
Jan 14, 20224.154.404.144.394.393,107,500
Jan 13, 20224.254.334.164.204.202,635,400
Jan 12, 20224.164.304.104.204.203,897,400
Jan 11, 20223.814.133.814.124.123,563,000
Jan 10, 20223.603.773.593.773.772,592,500
Jan 07, 20223.703.713.593.633.631,070,600
Jan 06, 20223.623.723.523.683.682,023,100
Jan 05, 20223.673.753.483.483.481,822,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement