WTI - W&T Offshore, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20185.856.025.825.945.943,366,600
Aug 16, 20185.935.965.685.845.842,919,100
Aug 15, 20186.196.205.525.895.895,376,600
Aug 14, 20186.406.586.146.346.343,758,600
Aug 13, 20186.496.646.276.286.284,269,300
Aug 10, 20186.456.606.316.556.552,883,200
Aug 09, 20186.656.706.446.456.452,543,200
Aug 08, 20186.616.756.376.706.704,806,300
Aug 07, 20186.967.136.626.686.685,115,700
Aug 06, 20187.257.356.786.916.915,842,400
Aug 03, 20187.177.347.087.207.204,259,400
Aug 02, 20187.307.606.967.127.126,423,500
Aug 01, 20186.816.936.536.786.783,906,600
Jul 31, 20187.037.126.616.946.942,788,700
Jul 30, 20187.067.226.957.027.022,923,100
Jul 27, 20187.407.496.796.926.924,192,100
Jul 26, 20187.748.167.317.407.405,315,700
Jul 25, 20188.348.387.697.737.735,155,700
Jul 24, 20188.658.808.278.318.313,972,400
Jul 23, 20188.999.128.548.608.603,854,600
Jul 20, 20188.598.958.578.858.853,725,500
Jul 19, 20188.178.698.058.698.693,671,600
Jul 18, 20188.048.337.768.288.283,214,500
Jul 17, 20187.938.307.818.148.142,404,400
Jul 16, 20187.858.017.667.987.983,008,900
Jul 13, 20188.028.348.008.088.082,318,000
Jul 12, 20188.268.357.888.098.093,100,800
Jul 11, 20188.118.517.828.108.105,480,300
Jul 10, 20188.208.798.108.408.405,871,600
Jul 09, 20187.488.037.488.028.023,547,200
Jul 06, 20186.887.486.807.477.473,521,700
Jul 05, 20186.876.946.736.906.902,956,200
Jul 03, 20187.067.166.776.856.852,119,300
Jul 02, 20186.987.046.746.916.912,742,800
Jun 29, 20187.207.347.107.157.152,686,700
Jun 28, 20187.157.236.877.177.173,350,500
Jun 27, 20187.057.447.017.097.094,727,400
Jun 26, 20186.616.966.556.926.925,099,400
Jun 25, 20187.107.136.516.576.575,007,300
Jun 22, 20187.057.286.957.097.095,188,600
Jun 21, 20187.297.326.616.706.704,667,500
Jun 20, 20187.507.687.357.417.414,109,100
Jun 19, 20187.107.426.977.387.383,032,600
Jun 18, 20186.847.456.827.227.226,420,000
Jun 15, 20186.927.096.746.806.809,557,500
Jun 14, 20186.606.946.596.916.914,537,000
Jun 13, 20186.526.626.386.446.442,355,600
Jun 12, 20186.656.906.536.556.552,633,200
Jun 11, 20186.496.786.386.696.692,515,400
Jun 08, 20186.656.736.366.536.533,947,100
Jun 07, 20186.606.826.586.716.712,941,700
Jun 06, 20186.636.736.376.506.502,537,800
Jun 05, 20186.306.706.266.586.582,775,200
Jun 04, 20186.916.926.226.386.384,300,800
Jun 01, 20186.836.856.596.726.722,997,700
May 31, 20186.837.006.736.856.853,801,300
May 30, 20186.747.066.746.926.924,430,300
May 29, 20186.506.886.456.666.663,279,300
May 25, 20187.097.136.506.596.595,657,200
May 24, 20187.547.897.407.437.436,560,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...