WTI - W&T Offshore, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20196.696.726.426.456.451,917,700
Apr 17, 20196.836.846.666.666.661,284,800
Apr 16, 20196.766.826.616.776.771,400,800
Apr 15, 20196.696.876.626.746.741,407,000
Apr 12, 20196.816.846.646.726.722,107,800
Apr 11, 20196.816.846.616.676.673,162,200
Apr 10, 20197.017.046.736.866.862,843,200
Apr 09, 20196.987.086.916.956.951,740,100
Apr 08, 20197.087.186.947.047.042,156,100
Apr 05, 20196.907.076.887.077.072,297,100
Apr 04, 20196.916.926.656.876.872,291,600
Apr 03, 20197.067.166.906.916.912,633,100
Apr 02, 20197.077.126.956.996.992,510,800
Apr 01, 20197.037.096.927.067.062,058,600
Mar 29, 20197.077.156.906.906.902,673,200
Mar 28, 20196.777.006.736.936.932,535,800
Mar 27, 20196.957.046.706.836.832,586,100
Mar 26, 20196.907.116.826.956.953,059,800
Mar 25, 20196.696.846.546.756.752,059,300
Mar 22, 20196.997.006.586.706.703,952,300
Mar 21, 20196.527.066.517.047.044,725,100
Mar 20, 20196.306.656.256.516.513,733,500
Mar 19, 20196.606.656.336.366.362,993,300
Mar 18, 20196.226.546.116.496.492,935,500
Mar 15, 20196.086.265.956.076.078,943,400
Mar 14, 20195.826.145.826.076.073,544,400
Mar 13, 20195.725.855.695.815.812,900,000
Mar 12, 20195.295.675.275.635.633,951,200
Mar 11, 20195.195.335.165.245.243,002,800
Mar 08, 20194.845.194.735.125.123,583,800
Mar 07, 20195.055.074.914.944.942,238,200
Mar 06, 20195.315.334.974.994.993,760,300
Mar 05, 20195.455.465.325.405.402,525,600
Mar 04, 20195.585.725.335.415.413,010,700
Mar 01, 20195.255.575.205.525.524,112,400
Feb 28, 20195.185.294.915.215.214,291,200
Feb 27, 20194.995.124.935.045.042,415,800
Feb 26, 20194.995.054.894.904.902,058,600
Feb 25, 20195.105.195.005.035.032,349,100
Feb 22, 20195.155.225.095.175.172,054,100
Feb 21, 20195.135.195.025.115.112,744,300
Feb 20, 20195.135.165.065.125.121,723,300
Feb 19, 20195.205.325.075.145.142,287,400
Feb 15, 20195.105.235.085.225.221,625,400
Feb 14, 20194.895.094.825.035.032,173,100
Feb 13, 20194.784.934.764.924.922,090,400
Feb 12, 20194.824.884.694.754.752,295,000
Feb 11, 20194.524.634.424.614.611,780,500
Feb 08, 20194.694.734.374.574.572,529,600
Feb 07, 20194.954.994.684.684.682,620,300
Feb 06, 20195.025.084.955.005.001,129,300
Feb 05, 20195.025.145.005.035.031,460,300
Feb 04, 20195.025.114.955.115.111,829,500
Feb 01, 20195.095.155.005.065.061,961,800
Jan 31, 20195.165.254.975.045.042,417,600
Jan 30, 20195.105.174.995.165.162,438,700
Jan 29, 20194.875.054.845.025.021,734,100
Jan 28, 20195.205.204.804.844.843,177,900
Jan 25, 20195.405.485.335.375.371,511,700
Jan 24, 20195.265.355.115.345.341,459,300
Jan 23, 20195.355.395.135.265.261,792,000
Jan 22, 20195.505.575.265.295.292,307,000
Jan 18, 20195.575.755.525.615.612,483,500
Jan 17, 20195.405.525.345.525.521,750,800
Jan 16, 20195.455.605.375.465.461,519,700
Jan 15, 20195.425.685.425.485.482,066,400
Jan 14, 20195.135.385.105.315.312,403,900
Jan 11, 20195.395.395.215.275.272,012,000
Jan 10, 20195.315.465.205.455.451,869,200
Jan 09, 20195.375.475.185.465.462,839,200
Jan 08, 20195.285.445.135.245.243,330,200
Jan 07, 20195.015.294.945.185.184,868,900
Jan 04, 20194.654.954.534.934.933,171,300
Jan 03, 20194.434.534.234.404.402,205,400
Jan 02, 20194.024.473.914.464.462,433,200
Dec 31, 20184.154.224.044.124.121,962,900
Dec 28, 20184.104.334.064.094.092,457,800
Dec 27, 20184.004.103.864.064.062,275,000
Dec 26, 20183.814.193.624.174.174,517,000
Dec 24, 20183.733.823.623.703.702,321,300
Dec 21, 20184.194.193.773.773.776,063,700
Dec 20, 20184.604.624.204.214.213,197,600
Dec 19, 20184.684.874.574.594.593,830,400
Dec 18, 20184.784.844.484.554.554,131,300
Dec 17, 20184.814.994.724.774.772,636,100
Dec 14, 20185.015.044.824.844.842,877,200
Dec 13, 20185.045.194.895.085.083,330,800
Dec 12, 20185.285.335.065.085.083,453,500
Dec 11, 20185.145.215.025.175.172,822,600
Dec 10, 20185.655.734.975.015.014,699,900
Dec 07, 20186.066.335.745.825.822,796,500
Dec 06, 20185.855.915.465.725.722,782,100
Dec 04, 20186.326.446.106.116.113,164,300
Dec 03, 20186.126.315.996.316.313,434,800
Nov 30, 20185.685.945.365.815.814,072,300
Nov 29, 20185.625.945.605.785.782,560,800
Nov 28, 20185.485.675.245.585.583,003,900
Nov 27, 20185.465.685.395.515.512,601,800
Nov 26, 20185.545.765.375.465.464,381,300
Nov 23, 20185.385.545.265.415.411,869,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...