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
4.2300-0.1100 (-2.53%)
At close: 04:00PM EST
4.4000 +0.17 (+4.02%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20224.40004.46004.17004.23004.23002,246,400
Jan 25, 20223.98004.38003.92004.34004.34003,299,700
Jan 24, 20223.92004.05003.80004.02004.02003,275,700
Jan 21, 20224.15004.18004.02004.08004.08002,559,800
Jan 20, 20224.26004.45004.18004.22004.22002,297,700
Jan 19, 20224.39004.43004.29004.34004.34002,185,700
Jan 18, 20224.46004.58004.28004.36004.36002,765,200
Jan 14, 20224.15004.40004.14004.39004.39003,107,000
Jan 13, 20224.25004.33004.16004.20004.20002,635,400
Jan 12, 20224.16004.30004.10004.20004.20003,897,400
Jan 11, 20223.81004.13003.81004.12004.12003,563,000
Jan 10, 20223.60003.77003.59003.77003.77002,592,500
Jan 07, 20223.70003.71003.59003.63003.63001,069,100
Jan 06, 20223.62003.72003.52003.68003.68002,023,100
Jan 05, 20223.67003.75003.48003.48003.48001,822,600
Jan 04, 20223.57003.67003.55003.61003.61001,609,300
Jan 03, 20223.26003.54003.24003.51003.51003,202,100
Dec 31, 20213.25003.27003.17003.23003.23001,301,700
Dec 30, 20213.33003.37003.25003.25003.25001,087,400
Dec 29, 20213.44003.44003.29003.30003.30001,107,200
Dec 28, 20213.44003.54003.37003.38003.38001,010,500
Dec 27, 20213.31003.44003.22003.42003.42001,659,300
Dec 23, 20213.33003.38003.30003.31003.31001,147,300
Dec 22, 20213.17003.34003.15003.31003.31002,108,700
Dec 21, 20213.10003.20003.10003.20003.20001,931,900
Dec 20, 20213.09003.16002.97003.08003.08002,290,600
Dec 17, 20213.24003.27003.15003.24003.24002,319,300
Dec 16, 20213.31003.44003.26003.27003.27001,788,500
Dec 15, 20213.28003.34003.12003.31003.31002,148,000
Dec 14, 20213.34003.42003.28003.30003.30001,108,300
Dec 13, 20213.53003.53003.35003.37003.37001,701,500
Dec 10, 20213.64003.65003.45003.56003.56002,114,000
Dec 09, 20213.66003.70003.55003.57003.57001,617,900
Dec 08, 20213.73003.75003.64003.73003.73002,323,300
Dec 07, 20213.61003.74003.60003.68003.68002,131,500
Dec 06, 20213.43003.57003.32003.53003.53002,722,400
Dec 03, 20213.50003.54003.31003.38003.38002,045,400
Dec 02, 20213.27003.44003.21003.40003.40002,335,200
Dec 01, 20213.54003.56003.29003.30003.30002,388,600
Nov 30, 20213.45003.54003.37003.44003.44002,812,400
Nov 29, 20213.72003.74003.54003.55003.55002,130,300
Nov 26, 20213.41003.54003.30003.54003.54002,073,300
Nov 24, 20213.71003.79003.68003.71003.71001,778,100
Nov 23, 20213.63003.80003.63003.72003.72002,048,400
Nov 22, 20213.52003.65003.51003.55003.55001,883,100
Nov 19, 20213.63003.68003.52003.56003.56002,961,800
Nov 18, 20213.75003.87003.68003.78003.78002,163,600
Nov 17, 20213.96004.00003.75003.78003.78002,558,200
Nov 16, 20214.03004.08003.96004.00004.00001,233,100
Nov 15, 20214.03004.10003.91004.03004.03001,745,000
Nov 12, 20214.10004.11004.00004.00004.00001,359,600
Nov 11, 20214.12004.20004.11004.13004.13001,356,200
Nov 10, 20214.24004.26004.05004.10004.10002,760,000
Nov 09, 20214.29004.32004.14004.32004.32002,197,900
Nov 08, 20214.21004.33004.21004.32004.32002,108,800
Nov 05, 20214.21004.25004.10004.18004.18002,273,400
Nov 04, 20214.24004.30004.01004.11004.11003,047,600
Nov 03, 20214.00004.26003.90004.12004.12003,286,100
Nov 02, 20214.23004.24004.09004.11004.11002,325,100
Nov 01, 20214.19004.38004.17004.30004.30002,099,900
Oct 29, 20214.23004.29004.11004.11004.11002,996,900
Oct 28, 20214.22004.29004.13004.23004.23002,201,300
Oct 27, 20214.54004.54004.26004.27004.27003,465,400
Oct 26, 20214.66004.68004.51004.64004.64002,691,100
Oct 25, 20214.73004.83004.57004.65004.65003,193,900
Oct 22, 20214.50004.68004.47004.67004.67003,503,300
Oct 21, 20214.50004.67004.46004.49004.49004,614,500
Oct 20, 20214.19004.61004.13004.55004.55009,433,000
Oct 19, 20214.24004.24004.02004.07004.07002,814,100
Oct 18, 20214.17004.37004.12004.16004.16002,959,200
Oct 15, 20214.18004.23004.08004.08004.08003,274,800
Oct 14, 20214.46004.50004.04004.15004.15004,990,600
Oct 13, 20214.44004.44004.19004.38004.38003,584,500
Oct 12, 20214.45004.52004.38004.50004.50002,560,600
Oct 11, 20214.45004.59004.35004.46004.46005,228,000
Oct 08, 20214.16004.38004.16004.36004.36004,206,800
Oct 07, 20213.93004.13003.87004.09004.09002,863,800
Oct 06, 20214.03004.12003.88003.95003.95003,467,600
Oct 05, 20214.20004.31004.02004.14004.14004,124,600
Oct 04, 20214.00004.17003.98004.11004.11005,325,700
Oct 01, 20213.72003.89003.72003.89003.89002,589,700
Sep 30, 20213.68003.73003.57003.72003.72002,491,800
Sep 29, 20213.69003.74003.56003.70003.70002,234,700
Sep 28, 20213.78003.86003.61003.67003.67003,534,600
Sep 27, 20213.50003.72003.50003.67003.67004,236,000
Sep 24, 20213.27003.44003.24003.38003.38002,290,100
Sep 23, 20213.25003.39003.21003.36003.36002,409,400
Sep 22, 20213.18003.31003.18003.21003.21002,466,200
Sep 21, 20213.21003.23003.06003.13003.13002,025,200
Sep 20, 20213.13003.28003.09003.15003.15002,801,900
Sep 17, 20213.38003.43003.22003.30003.30004,659,100
Sep 16, 20213.51003.51003.31003.38003.38003,487,400
Sep 15, 20213.32003.76003.32003.54003.540011,706,500
Sep 14, 20213.41003.42003.19003.24003.24001,885,600
Sep 13, 20213.25003.44003.25003.34003.34003,564,000
Sep 10, 20213.23003.25003.16003.20003.20002,114,500
Sep 09, 20213.15003.23003.09003.15003.15001,507,600
Sep 08, 20213.23003.32003.15003.17003.17001,354,800
Sep 07, 20213.26003.35003.20003.24003.24001,308,100
Sep 03, 20213.30003.37003.23003.30003.30001,509,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement