WTI - W&T Offshore, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 20186.156.396.046.156.152,846,300
Nov 15, 20186.136.376.006.106.103,056,900
Nov 14, 20186.196.416.046.176.172,779,500
Nov 13, 20186.196.275.755.985.983,805,500
Nov 12, 20186.496.536.236.276.274,143,600
Nov 09, 20186.186.425.956.356.354,127,800
Nov 08, 20187.037.056.436.446.443,717,200
Nov 07, 20187.337.416.957.117.112,737,500
Nov 06, 20187.557.667.067.107.102,267,400
Nov 05, 20187.757.997.367.587.582,733,500
Nov 02, 20187.367.807.237.527.524,122,500
Nov 01, 20187.007.586.757.327.325,104,800
Oct 31, 20186.757.106.716.746.743,018,200
Oct 30, 20186.206.636.156.606.602,650,100
Oct 29, 20186.816.926.216.336.332,923,000
Oct 26, 20186.647.006.496.826.823,010,800
Oct 25, 20186.776.956.656.906.902,356,900
Oct 24, 20187.457.476.556.636.634,177,300
Oct 23, 20187.517.516.957.367.363,376,000
Oct 22, 20187.758.017.667.807.802,040,300
Oct 19, 20187.738.067.667.747.742,286,600
Oct 18, 20187.717.757.467.647.642,379,500
Oct 17, 20187.978.117.717.887.882,672,600
Oct 16, 20187.758.127.548.098.092,526,600
Oct 15, 20187.707.877.427.697.693,703,800
Oct 12, 20187.607.707.187.387.383,357,600
Oct 11, 20187.557.907.257.277.274,331,400
Oct 10, 20188.418.467.747.787.784,074,200
Oct 09, 20188.448.598.288.418.414,224,000
Oct 08, 20188.968.998.438.438.433,263,800
Oct 05, 20189.239.338.969.099.092,663,100
Oct 04, 20189.459.659.089.199.193,434,400
Oct 03, 20189.259.739.059.619.613,287,700
Oct 02, 20189.779.779.159.179.173,605,300
Oct 01, 20189.739.889.339.849.844,055,900
Sep 28, 20189.039.848.919.649.644,259,200
Sep 27, 20189.129.208.779.099.094,143,400
Sep 26, 20188.809.448.708.988.987,761,300
Sep 25, 20188.228.918.208.888.885,990,300
Sep 24, 20187.868.137.798.108.104,686,100
Sep 21, 20187.647.977.587.727.726,976,800
Sep 20, 20187.617.847.307.597.593,260,600
Sep 19, 20186.997.576.977.537.533,524,700
Sep 18, 20186.967.016.876.986.982,189,800
Sep 17, 20186.897.086.876.906.901,510,300
Sep 14, 20186.806.986.806.876.872,058,100
Sep 13, 20186.896.966.726.806.802,463,100
Sep 12, 20186.967.116.866.976.972,576,300
Sep 11, 20186.496.956.476.856.851,972,700
Sep 10, 20186.586.786.486.536.531,850,100
Sep 07, 20186.326.526.176.506.501,944,900
Sep 06, 20186.666.726.356.416.412,490,500
Sep 05, 20186.826.826.526.676.672,658,400
Sep 04, 20186.827.206.826.906.903,292,000
Aug 31, 20186.856.876.726.776.772,059,800
Aug 30, 20186.716.926.696.906.902,391,500
Aug 29, 20186.716.826.586.736.732,859,000
Aug 28, 20186.846.906.456.676.673,179,000
Aug 27, 20186.636.836.566.816.813,333,000
Aug 24, 20186.456.716.456.576.572,799,600
Aug 23, 20186.286.456.176.406.402,468,300
Aug 22, 20186.306.426.176.366.364,050,200
Aug 21, 20186.326.556.126.206.203,840,300
Aug 20, 20185.926.255.926.236.232,920,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...