WTI - W&T Offshore, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20172.792.802.722.782.78704,086
Dec 14, 20172.902.912.782.782.782,126,800
Dec 13, 20173.023.072.902.912.911,966,300
Dec 12, 20173.083.102.993.013.011,354,700
Dec 11, 20173.083.143.043.053.051,010,200
Dec 08, 20173.113.143.033.063.061,249,600
Dec 07, 20173.083.133.023.083.081,255,700
Dec 06, 20173.363.363.023.053.052,419,900
Dec 05, 20173.383.453.303.423.422,030,000
Dec 04, 20173.493.683.343.373.372,372,600
Dec 01, 20173.183.503.173.493.494,129,400
Nov 30, 20173.123.283.083.143.142,626,500
Nov 29, 20173.043.103.003.103.101,532,300
Nov 28, 20173.023.062.923.043.041,632,200
Nov 27, 20173.073.113.023.023.022,502,100
Nov 24, 20173.163.163.043.073.07635,500
Nov 22, 20173.063.203.053.093.091,577,300
Nov 21, 20173.083.142.993.033.031,542,200
Nov 20, 20173.073.113.043.073.071,287,000
Nov 17, 20173.173.243.023.113.112,397,100
Nov 16, 20173.173.223.143.153.151,406,700
Nov 15, 20173.133.213.113.163.162,304,300
Nov 14, 20173.293.303.183.203.202,343,100
Nov 13, 20173.173.303.103.293.292,841,200
Nov 10, 20173.143.233.143.163.161,311,400
Nov 09, 20173.153.233.133.193.192,064,000
Nov 08, 20173.203.223.113.183.181,832,800
Nov 07, 20173.313.373.213.233.232,264,600
Nov 06, 20173.213.383.193.313.312,815,100
Nov 03, 20173.083.233.043.183.181,438,100
Nov 02, 20173.073.202.953.073.073,224,000
Nov 01, 20173.193.373.193.313.313,507,900
Oct 31, 20173.053.163.043.133.131,970,700
Oct 30, 20173.003.113.003.043.041,427,400
Oct 27, 20172.913.072.883.013.011,910,800
Oct 26, 20172.912.962.852.932.931,243,400
Oct 25, 20173.033.042.892.922.921,520,000
Oct 24, 20172.983.072.983.053.051,748,700
Oct 23, 20173.133.192.982.982.982,012,300
Oct 20, 20173.193.243.133.143.142,066,400
Oct 19, 20173.083.203.023.203.202,704,300
Oct 18, 20173.033.103.023.103.103,019,000
Oct 17, 20173.093.102.993.003.001,743,800
Oct 16, 20173.163.213.043.053.051,997,300
Oct 13, 20173.083.153.073.103.101,737,100
Oct 12, 20173.043.082.963.033.032,227,900
Oct 11, 20173.083.153.033.073.071,911,200
Oct 10, 20173.143.183.073.093.091,876,000
Oct 09, 20173.083.183.063.073.071,776,800
Oct 06, 20173.193.213.033.063.062,743,000
Oct 05, 20173.193.313.193.253.253,251,800
Oct 04, 20173.233.313.113.173.173,478,000
Oct 03, 20173.273.323.193.263.262,650,000
Oct 02, 20172.893.282.763.213.214,752,200
Sep 29, 20173.513.562.873.053.056,660,300
Sep 28, 20173.473.693.383.503.506,333,400
Sep 27, 20173.333.463.113.443.445,987,800
Sep 26, 20173.013.253.003.203.204,887,700
Sep 25, 20172.853.022.852.992.992,747,700
Sep 22, 20172.792.902.782.852.851,966,700
Sep 21, 20172.632.822.602.782.782,671,600
Sep 20, 20172.572.682.572.652.652,875,200
Sep 19, 20172.452.582.452.572.573,248,400
Sep 18, 20172.442.492.432.452.452,404,300
Sep 15, 20172.592.752.382.402.407,866,600
Sep 14, 20172.152.512.152.482.487,833,000
Sep 13, 20171.972.191.972.142.146,045,100
Sep 12, 20171.922.001.911.951.953,431,100
Sep 11, 20171.901.941.901.931.931,304,400
Sep 08, 20171.931.961.891.901.901,819,300
Sep 07, 20171.961.981.911.941.942,507,300
Sep 06, 20171.961.991.911.941.943,362,400
Sep 05, 20171.952.031.911.921.923,688,500
Sep 01, 20171.901.951.891.921.921,991,100
Aug 31, 20171.901.981.891.911.912,743,900
Aug 30, 20171.921.961.891.911.911,530,700
Aug 29, 20171.901.941.861.921.921,070,800
Aug 28, 20171.992.001.891.891.891,810,700
Aug 25, 20171.911.971.911.921.921,921,400
Aug 24, 20171.891.911.861.901.901,058,900
Aug 23, 20171.831.871.831.861.861,369,900
Aug 22, 20171.851.871.831.841.84970,800
Aug 21, 20171.861.921.841.861.861,187,300
Aug 18, 20171.841.911.831.851.851,269,300
Aug 17, 20171.881.911.841.841.841,448,700
Aug 16, 20171.921.941.851.891.891,528,700
Aug 15, 20171.941.951.901.921.921,138,100
Aug 14, 20171.961.981.901.921.921,771,400
Aug 11, 20171.931.971.921.971.971,064,500
Aug 10, 20172.002.041.921.941.941,407,100
Aug 09, 20172.002.031.981.991.99651,900
Aug 08, 20171.992.031.961.971.971,427,400
Aug 07, 20172.062.081.962.002.001,293,700
Aug 04, 20171.982.101.952.062.063,331,200
Aug 03, 20171.932.001.901.921.921,618,000
Aug 02, 20171.911.951.901.931.931,319,800
Aug 01, 20171.961.991.911.931.931,196,500
Jul 31, 20172.002.001.931.961.961,058,000
Jul 28, 20171.972.031.951.991.99969,800
Jul 27, 20171.982.021.951.951.951,093,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...