WTI - W&T Offshore, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20185.926.275.665.905.904,039,900
Apr 18, 20185.216.105.215.895.895,196,200
Apr 17, 20184.825.284.775.155.152,681,000
Apr 16, 20184.985.004.754.804.801,457,100
Apr 13, 20184.965.124.944.964.961,992,900
Apr 12, 20184.955.004.764.924.922,652,200
Apr 11, 20184.645.004.634.964.962,951,700
Apr 10, 20184.404.644.344.614.612,890,800
Apr 09, 20184.394.444.244.254.25919,900
Apr 06, 20184.444.504.244.334.331,663,500
Apr 05, 20184.424.544.364.494.491,695,000
Apr 04, 20184.124.434.064.384.381,535,800
Apr 03, 20184.174.294.114.234.231,260,100
Apr 02, 20184.404.424.084.164.161,398,800
Mar 29, 20184.314.444.234.434.431,687,900
Mar 28, 20184.244.354.144.314.311,969,600
Mar 27, 20184.564.584.224.254.251,358,700
Mar 26, 20184.454.554.364.544.541,607,900
Mar 23, 20184.354.554.314.384.382,473,200
Mar 22, 20184.244.424.214.294.291,501,100
Mar 21, 20184.174.404.054.334.332,372,900
Mar 20, 20184.054.184.024.064.061,803,100
Mar 19, 20184.054.093.894.014.011,356,000
Mar 16, 20183.884.073.804.054.052,019,100
Mar 15, 20184.074.113.863.893.891,584,300
Mar 14, 20183.954.103.914.054.051,997,000
Mar 13, 20183.834.103.803.913.912,743,400
Mar 12, 20183.693.853.653.783.782,101,100
Mar 09, 20183.703.743.653.703.701,500,700
Mar 08, 20183.723.773.543.633.631,646,800
Mar 07, 20183.833.893.683.713.711,292,300
Mar 06, 20183.953.993.853.883.881,311,200
Mar 05, 20183.803.973.713.943.941,843,500
Mar 02, 20183.513.843.513.833.832,099,400
Mar 01, 20183.884.033.503.563.563,622,200
Feb 28, 20184.144.153.853.893.892,325,900
Feb 27, 20184.134.264.084.094.091,736,500
Feb 26, 20184.034.173.984.154.151,702,000
Feb 23, 20184.094.153.954.004.001,708,500
Feb 22, 20183.874.083.854.074.072,564,200
Feb 21, 20183.904.013.713.823.821,552,400
Feb 20, 20183.914.153.873.903.902,474,100
Feb 16, 20183.834.013.823.893.891,732,600
Feb 15, 20183.994.003.663.863.862,816,400
Feb 14, 20183.704.003.623.963.962,251,400
Feb 13, 20183.964.003.723.753.752,024,100
Feb 12, 20183.744.003.673.993.992,531,800
Feb 09, 20183.833.933.383.563.564,203,900
Feb 08, 20184.114.263.793.813.812,669,900
Feb 07, 20184.214.354.034.104.102,671,300
Feb 06, 20184.154.454.074.214.212,904,100
Feb 05, 20184.254.624.164.304.302,664,400
Feb 02, 20184.774.784.324.354.352,451,100
Feb 01, 20184.854.974.804.874.872,009,700
Jan 31, 20184.735.064.624.844.842,726,500
Jan 30, 20185.055.054.504.694.693,173,300
Jan 29, 20185.145.234.915.105.103,359,000
Jan 26, 20185.035.344.985.175.174,221,900
Jan 25, 20184.885.184.825.035.033,374,800
Jan 24, 20184.884.964.774.804.802,262,200
Jan 23, 20184.794.864.674.834.831,948,700
Jan 22, 20184.444.794.404.774.771,947,700
Jan 19, 20184.474.564.304.544.542,140,100
Jan 18, 20184.704.704.244.544.544,475,900
Jan 17, 20184.864.964.704.724.722,618,500
Jan 16, 20184.955.004.734.874.873,755,800
Jan 12, 20184.725.104.684.884.884,138,400
Jan 11, 20184.414.914.374.804.803,833,600
Jan 10, 20184.114.484.094.364.363,035,300
Jan 09, 20184.464.494.214.314.312,328,400
Jan 08, 20184.404.474.244.464.462,576,100
Jan 05, 20184.084.394.034.364.363,298,400
Jan 04, 20184.184.293.914.244.243,950,500
Jan 03, 20183.834.303.824.164.165,485,800
Jan 02, 20183.353.753.353.723.725,115,500
Dec 29, 20173.353.363.293.313.311,344,900
Dec 28, 20173.313.383.263.333.33995,600
Dec 27, 20173.293.403.193.323.322,064,600
Dec 26, 20173.053.313.043.303.302,424,500
Dec 22, 20173.083.122.973.043.041,766,100
Dec 21, 20172.823.142.803.083.082,423,000
Dec 20, 20172.732.892.712.832.832,130,300
Dec 19, 20172.802.842.702.712.711,800,900
Dec 18, 20172.602.862.602.792.792,329,700
Dec 15, 20172.792.812.602.602.603,107,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...