WTI - W&T Offshore, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20187.097.136.506.596.595,647,400
May 24, 20187.547.897.407.437.436,568,700
May 23, 20188.248.357.667.727.726,612,500
May 22, 20188.888.928.178.348.346,365,000
May 21, 20188.268.748.258.688.683,906,600
May 18, 20188.268.438.108.228.222,959,000
May 17, 20187.868.467.868.278.274,914,300
May 16, 20187.677.897.507.847.844,341,300
May 15, 20187.797.917.677.857.853,831,800
May 14, 20187.868.047.577.937.934,142,200
May 11, 20187.507.937.447.837.833,544,900
May 10, 20187.557.607.297.467.463,453,500
May 09, 20187.467.837.347.407.406,561,400
May 08, 20187.027.246.597.227.225,904,900
May 07, 20186.807.356.796.966.965,220,500
May 04, 20186.496.806.366.646.643,152,800
May 03, 20186.606.736.076.386.383,944,300
May 02, 20186.306.756.176.746.744,852,500
May 01, 20186.046.375.836.306.305,172,700
Apr 30, 20185.846.205.796.106.102,555,500
Apr 27, 20185.896.025.775.895.892,080,500
Apr 26, 20185.865.965.765.955.952,535,200
Apr 25, 20185.645.905.585.805.802,547,600
Apr 24, 20185.965.985.545.695.692,729,300
Apr 23, 20185.555.945.465.915.913,049,300
Apr 20, 20185.765.825.485.585.583,398,300
Apr 19, 20185.926.275.665.905.904,043,600
Apr 18, 20185.216.105.215.895.895,196,200
Apr 17, 20184.825.284.775.155.152,681,000
Apr 16, 20184.985.004.754.804.801,457,100
Apr 13, 20184.965.124.944.964.961,992,900
Apr 12, 20184.955.004.764.924.922,652,200
Apr 11, 20184.645.004.634.964.962,951,700
Apr 10, 20184.404.644.344.614.612,890,800
Apr 09, 20184.394.444.244.254.25919,900
Apr 06, 20184.444.504.244.334.331,663,500
Apr 05, 20184.424.544.364.494.491,695,000
Apr 04, 20184.124.434.064.384.381,535,800
Apr 03, 20184.174.294.114.234.231,260,100
Apr 02, 20184.404.424.084.164.161,398,800
Mar 29, 20184.314.444.234.434.431,687,900
Mar 28, 20184.244.354.144.314.311,969,600
Mar 27, 20184.564.584.224.254.251,358,700
Mar 26, 20184.454.554.364.544.541,607,900
Mar 23, 20184.354.554.314.384.382,473,200
Mar 22, 20184.244.424.214.294.291,501,100
Mar 21, 20184.174.404.054.334.332,372,900
Mar 20, 20184.054.184.024.064.061,803,100
Mar 19, 20184.054.093.894.014.011,356,000
Mar 16, 20183.884.073.804.054.052,019,100
Mar 15, 20184.074.113.863.893.891,584,300
Mar 14, 20183.954.103.914.054.051,997,000
Mar 13, 20183.834.103.803.913.912,743,400
Mar 12, 20183.693.853.653.783.782,101,100
Mar 09, 20183.703.743.653.703.701,500,700
Mar 08, 20183.723.773.543.633.631,646,800
Mar 07, 20183.833.893.683.713.711,292,300
Mar 06, 20183.953.993.853.883.881,311,200
Mar 05, 20183.803.973.713.943.941,843,500
Mar 02, 20183.513.843.513.833.832,099,400
Mar 01, 20183.884.033.503.563.563,622,200
Feb 28, 20184.144.153.853.893.892,325,900
Feb 27, 20184.134.264.084.094.091,736,500
Feb 26, 20184.034.173.984.154.151,702,000
Feb 23, 20184.094.153.954.004.001,708,500
Feb 22, 20183.874.083.854.074.072,564,200
Feb 21, 20183.904.013.713.823.821,552,400
Feb 20, 20183.914.153.873.903.902,474,100
Feb 16, 20183.834.013.823.893.891,732,600
Feb 15, 20183.994.003.663.863.862,816,400
Feb 14, 20183.704.003.623.963.962,251,400
Feb 13, 20183.964.003.723.753.752,024,100
Feb 12, 20183.744.003.673.993.992,531,800
Feb 09, 20183.833.933.383.563.564,203,900
Feb 08, 20184.114.263.793.813.812,669,900
Feb 07, 20184.214.354.034.104.102,671,300
Feb 06, 20184.154.454.074.214.212,904,100
Feb 05, 20184.254.624.164.304.302,664,400
Feb 02, 20184.774.784.324.354.352,451,100
Feb 01, 20184.854.974.804.874.872,009,700
Jan 31, 20184.735.064.624.844.842,726,500
Jan 30, 20185.055.054.504.694.693,173,300
Jan 29, 20185.145.234.915.105.103,359,000
Jan 26, 20185.035.344.985.175.174,221,900
Jan 25, 20184.885.184.825.035.033,374,800
Jan 24, 20184.884.964.774.804.802,262,200
Jan 23, 20184.794.864.674.834.831,948,700
Jan 22, 20184.444.794.404.774.771,947,700
Jan 19, 20184.474.564.304.544.542,140,100
Jan 18, 20184.704.704.244.544.544,475,900
Jan 17, 20184.864.964.704.724.722,618,500
Jan 16, 20184.955.004.734.874.873,755,800
Jan 12, 20184.725.104.684.884.884,138,400
Jan 11, 20184.414.914.374.804.803,833,600
Jan 10, 20184.114.484.094.364.363,035,300
Jan 09, 20184.464.494.214.314.312,328,400
Jan 08, 20184.404.474.244.464.462,576,100
Jan 05, 20184.084.394.034.364.363,298,400
Jan 04, 20184.184.293.914.244.243,950,500
Jan 03, 20183.834.303.824.164.165,485,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...