WTI - W&T Offshore, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20194.53004.60004.44004.51004.51002,076,900
Jun 24, 20194.74004.80004.48004.53004.53001,964,800
Jun 21, 20194.78004.89004.67004.75004.75003,525,700
Jun 20, 20194.86004.98004.71004.76004.76002,845,700
Jun 19, 20194.66004.73004.52004.60004.60001,840,000
Jun 18, 20194.45004.68004.45004.66004.66002,490,500
Jun 17, 20194.35004.47004.23004.41004.41002,276,000
Jun 14, 20194.53004.72004.37004.40004.40002,051,800
Jun 13, 20194.27004.54004.23004.53004.53002,934,400
Jun 12, 20194.30004.32004.12004.12004.12001,999,000
Jun 11, 20194.45004.51004.35004.40004.40001,678,600
Jun 10, 20194.35004.47004.32004.33004.33001,558,300
Jun 07, 20194.33004.43004.22004.33004.33002,315,400
Jun 06, 20194.18004.32004.17004.30004.30001,437,200
Jun 05, 20194.50004.57004.16004.18004.18002,584,100
Jun 04, 20194.36004.51004.30004.51004.51002,294,100
Jun 03, 20194.24004.29004.12004.28004.28002,100,200
May 31, 20194.16004.29004.12004.20004.20001,924,800
May 30, 20194.40004.49004.28004.28004.28002,096,700
May 29, 20194.25004.44004.16004.42004.42001,865,200
May 28, 20194.40004.46004.33004.35004.35001,956,600
May 24, 20194.55004.55004.31004.39004.39002,183,300
May 23, 20194.44004.47004.22004.33004.33003,273,500
May 22, 20194.88004.94004.59004.59004.59002,601,800
May 21, 20194.85004.97004.84004.96004.96001,534,200
May 20, 20194.89004.93004.80004.82004.82001,740,400
May 17, 20194.94005.04004.89004.91004.91001,895,900
May 16, 20194.93005.07004.90005.04005.04001,970,300
May 15, 20194.94004.98004.75004.89004.89004,451,100
May 14, 20194.90005.17004.90005.10005.10002,441,500
May 13, 20195.07005.09004.77004.82004.82002,711,500
May 10, 20195.13005.15004.90005.12005.12003,151,900
May 09, 20195.24005.29005.02005.18005.18002,805,300
May 08, 20195.19005.43005.15005.28005.28002,901,000
May 07, 20195.16005.26005.00005.10005.10003,061,800
May 06, 20195.09005.30004.96005.29005.29004,441,500
May 03, 20195.41005.44005.11005.22005.22003,248,500
May 02, 20195.72005.92005.22005.30005.30004,581,200
May 01, 20196.38006.39006.02006.04006.04003,109,300
Apr 30, 20196.41006.45006.30006.38006.38002,477,600
Apr 29, 20196.37006.42006.29006.35006.35002,222,800
Apr 26, 20196.55006.58006.21006.34006.34002,305,900
Apr 25, 20196.71006.80006.60006.61006.61001,847,600
Apr 24, 20196.90006.90006.67006.74006.74002,471,700
Apr 23, 20196.84006.94006.70006.90006.90001,941,800
Apr 22, 20196.60006.83006.51006.82006.82001,927,100
Apr 18, 20196.69006.72006.42006.45006.45001,917,700
Apr 17, 20196.83006.84006.66006.66006.66001,284,800
Apr 16, 20196.76006.82006.61006.77006.77001,400,800
Apr 15, 20196.69006.87006.62006.74006.74001,407,000
Apr 12, 20196.81006.84006.64006.72006.72002,107,800
Apr 11, 20196.81006.84006.61006.67006.67003,162,200
Apr 10, 20197.01007.04006.73006.86006.86002,843,200
Apr 09, 20196.98007.08006.91006.95006.95001,740,100
Apr 08, 20197.08007.18006.94007.04007.04002,156,100
Apr 05, 20196.90007.07006.88007.07007.07002,297,100
Apr 04, 20196.91006.92006.65006.87006.87002,291,600
Apr 03, 20197.06007.16006.90006.91006.91002,633,100
Apr 02, 20197.07007.12006.95006.99006.99002,510,800
Apr 01, 20197.03007.09006.92007.06007.06002,058,600
Mar 29, 20197.07007.15006.90006.90006.90002,673,200
Mar 28, 20196.77007.00006.73006.93006.93002,535,800
Mar 27, 20196.95007.04006.70006.83006.83002,586,100
Mar 26, 20196.90007.11006.82006.95006.95003,059,800
Mar 25, 20196.69006.84006.54006.75006.75002,059,300
Mar 22, 20196.99007.00006.58006.70006.70003,952,300
Mar 21, 20196.52007.06006.51007.04007.04004,725,100
Mar 20, 20196.30006.65006.25006.51006.51003,733,500
Mar 19, 20196.60006.65006.33006.36006.36002,993,300
Mar 18, 20196.22006.54006.11006.49006.49002,935,500
Mar 15, 20196.08006.26005.95006.07006.07008,943,400
Mar 14, 20195.82006.14005.82006.07006.07003,544,400
Mar 13, 20195.72005.85005.69005.81005.81002,900,000
Mar 12, 20195.29005.67005.27005.63005.63003,951,200
Mar 11, 20195.19005.33005.16005.24005.24003,002,800
Mar 08, 20194.84005.19004.73005.12005.12003,583,800
Mar 07, 20195.05005.07004.91004.94004.94002,238,200
Mar 06, 20195.31005.33004.97004.99004.99003,760,300
Mar 05, 20195.45005.46005.32005.40005.40002,525,600
Mar 04, 20195.58005.72005.33005.41005.41003,010,700
Mar 01, 20195.25005.57005.20005.52005.52004,112,400
Feb 28, 20195.18005.29004.91005.21005.21004,291,200
Feb 27, 20194.99005.12004.93005.04005.04002,415,800
Feb 26, 20194.99005.05004.89004.90004.90002,058,600
Feb 25, 20195.10005.19005.00005.03005.03002,349,100
Feb 22, 20195.15005.22005.09005.17005.17002,054,100
Feb 21, 20195.13005.19005.02005.11005.11002,744,300
Feb 20, 20195.13005.16005.06005.12005.12001,723,300
Feb 19, 20195.20005.32005.07005.14005.14002,287,400
Feb 15, 20195.10005.23005.08005.22005.22001,625,400
Feb 14, 20194.89005.09004.82005.03005.03002,173,100
Feb 13, 20194.78004.93004.76004.92004.92002,090,400
Feb 12, 20194.82004.88004.69004.75004.75002,295,000
Feb 11, 20194.52004.63004.42004.61004.61001,780,500
Feb 08, 20194.69004.73004.37004.57004.57002,529,600
Feb 07, 20194.95004.99004.68004.68004.68002,620,300
Feb 06, 20195.02005.08004.95005.00005.00001,129,300
Feb 05, 20195.02005.14005.00005.03005.03001,460,300
Feb 04, 20195.02005.11004.95005.11005.11001,829,500
Feb 01, 20195.09005.15005.00005.06005.06001,961,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...