Skip to main content
W&T Offshore, Inc. (WTI)
NYSE: WTI · Real-Time Price · USD
3.090
-0.050 (-1.59%)
At close: Mar 9, 2026, 4:00 PM EDT
2.970
-0.120 (-3.88%)
After-hours: Mar 9, 2026, 7:59 PM EDT

W&T Offshore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.604.043.013.093.09-1.59%26,982,177
Mar 6, 20262.953.252.953.143.1411.74%11,638,374
Mar 5, 20262.963.012.792.812.81-4.10%6,063,664
Mar 4, 20262.943.012.802.932.93-5.48%5,726,937
Mar 3, 20263.163.483.023.103.103.33%15,245,438
Mar 2, 20263.163.192.853.003.0013.21%10,549,095
Feb 27, 20262.642.782.572.652.653.52%3,802,569
Feb 26, 20262.472.622.412.562.561.19%1,841,625
Feb 25, 20262.592.642.442.532.53-2.32%2,071,225
Feb 24, 20262.632.632.492.592.59-0.77%2,364,443
Feb 23, 20262.682.772.552.612.61-2.25%3,640,729
Feb 20, 20262.632.702.502.672.671.91%3,002,080
Feb 19, 20262.362.722.332.622.6211.97%10,601,884
Feb 18, 20262.252.362.242.342.347.83%2,728,074
Feb 17, 20262.272.322.112.172.17-3.98%1,532,237
Feb 13, 20262.332.372.192.262.26-3.42%2,584,533
Feb 12, 20262.622.632.322.342.34-10.69%2,952,305
Feb 11, 20262.562.652.502.622.626.07%2,282,423
Feb 10, 20262.392.522.382.472.47-1.20%2,460,716
Feb 9, 20262.362.542.332.502.505.04%2,993,515
Feb 6, 20262.102.412.092.382.3813.33%5,917,770
Feb 5, 20262.152.152.042.102.10-3.67%1,658,172
Feb 4, 20262.192.272.132.182.18-2,277,379
Feb 3, 20262.072.202.062.182.185.83%1,608,303
Feb 2, 20262.072.132.022.062.06-5.07%1,946,449
Jan 30, 20262.202.252.122.172.17-3.56%2,482,618
Jan 29, 20262.142.252.142.252.257.14%3,143,212
Jan 28, 20262.122.172.072.102.100.96%2,322,767
Jan 27, 20262.082.172.032.082.080.97%3,591,506
Jan 26, 20262.062.132.002.062.061.98%2,572,888
Jan 23, 20261.982.081.962.022.025.21%2,164,686
Jan 22, 20261.891.921.851.921.921.59%1,322,702
Jan 21, 20261.801.901.801.891.896.18%1,974,920
Jan 20, 20261.851.861.761.781.78-1.66%1,132,913
Jan 16, 20261.831.861.811.811.81-2.16%1,174,030
Jan 15, 20261.841.881.721.851.85-2.12%2,555,945
Jan 14, 20261.891.981.871.891.891.07%2,904,808
Jan 13, 20261.731.901.721.871.8710.65%3,193,126
Jan 12, 20261.641.701.621.691.693.05%1,467,041
Jan 9, 20261.581.641.571.641.645.81%1,386,052
Jan 8, 20261.511.601.511.551.553.33%1,530,455
Jan 7, 20261.551.551.501.501.50-2.60%1,065,737
Jan 6, 20261.571.581.521.541.54-1.91%1,829,457
Jan 5, 20261.741.761.551.571.57-2.48%2,875,377
Jan 2, 20261.661.661.601.611.61-1.23%853,933
Dec 31, 20251.661.681.631.631.63-2.98%935,917
Dec 30, 20251.661.701.661.681.681.20%751,521
Dec 29, 20251.641.701.631.661.661.84%895,246
Dec 26, 20251.661.671.601.631.63-1.81%791,563
Dec 24, 20251.681.701.641.661.66-504,683
Dec 23, 20251.701.701.641.661.66-1.19%841,925
Dec 22, 20251.701.801.671.681.68-1,111,822
Dec 19, 20251.741.761.661.681.68-2.33%2,039,455
Dec 18, 20251.711.741.691.721.721.18%1,469,662
Dec 17, 20251.691.741.671.701.701.80%1,949,005
Dec 16, 20251.621.671.591.671.672.45%1,672,021
Dec 15, 20251.701.711.611.631.63-4.12%1,988,108
Dec 12, 20251.711.751.701.701.70-821,024
Dec 11, 20251.761.771.701.701.70-2.30%959,168
Dec 10, 20251.771.801.731.741.74-3.33%1,313,204
Dec 9, 20251.801.841.791.801.80-0.55%689,118
Dec 8, 20251.851.881.801.811.81-2.16%909,431
Dec 5, 20251.841.911.841.851.852.78%728,409
Dec 4, 20251.771.861.771.801.800.56%1,132,911
Dec 3, 20251.671.811.671.791.799.15%1,781,399
Dec 2, 20251.711.711.641.641.64-2.96%1,971,814
Dec 1, 20251.781.801.691.691.69-4.52%1,827,892
Nov 28, 20251.781.821.761.771.771.14%913,808
Nov 26, 20251.801.821.751.751.75-1.69%854,828
Nov 25, 20251.791.811.751.781.78-1.66%712,950
Nov 24, 20251.861.861.781.811.81-2.69%1,391,810
Nov 21, 20251.881.881.811.861.86-1.59%1,483,397
Nov 20, 20251.881.971.871.891.890.53%1,454,991
Nov 19, 20251.881.901.861.881.88-2.59%1,013,949
Nov 18, 20251.871.951.851.931.922.66%1,123,081
Nov 17, 20251.931.931.861.881.87-2.08%775,656
Nov 14, 20251.911.941.861.921.91-845,150
Nov 13, 20251.921.941.881.921.911.05%1,173,645
Nov 12, 20251.972.001.881.901.89-4.52%1,720,212
Nov 11, 20251.922.041.891.991.984.74%1,724,390
Nov 10, 20252.062.061.891.901.89-6.86%2,020,098
Nov 7, 20251.882.081.862.042.036.25%2,190,323
Nov 6, 20251.961.981.831.921.91-1.54%1,716,243
Nov 5, 20251.962.031.921.951.94-1.02%1,382,371
Nov 4, 20252.022.021.961.971.96-4.83%1,760,369
Nov 3, 20252.102.112.022.072.06-1.43%858,716
Oct 31, 20252.082.112.052.102.091.94%964,009
Oct 30, 20252.122.132.052.062.05-2.83%1,317,523
Oct 29, 20252.152.202.122.122.11-0.47%1,026,924
Oct 28, 20252.162.172.052.132.12-2.29%1,610,778
Oct 27, 20252.292.302.182.182.17-3.54%1,324,630
Oct 24, 20252.272.342.232.262.250.89%1,621,700
Oct 23, 20252.182.282.162.242.236.67%2,054,628
Oct 22, 20252.132.152.012.102.09-0.47%1,819,493
Oct 21, 20252.182.202.092.112.10-2.31%1,530,507
Oct 20, 20252.122.172.082.162.153.35%1,269,233
Oct 17, 20252.142.152.062.092.08-2.34%1,057,334
Oct 16, 20252.262.302.112.142.13-4.89%1,708,107
Oct 15, 20252.282.352.212.252.24-1,775,945
Oct 14, 20252.402.442.232.252.24-10.71%3,002,224