Skip to main content
W&T Offshore, Inc. (WTI)
NYSE: WTI · Real-Time Price · USD
1.850
+0.050 (2.78%)
At close: Dec 5, 2025, 4:00 PM EST
1.855
+0.005 (0.26%)
After-hours: Dec 5, 2025, 7:23 PM EST

W&T Offshore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.841.911.841.851.852.78%723,648
Dec 4, 20251.771.861.771.801.800.56%1,132,791
Dec 3, 20251.671.811.671.791.799.15%1,777,850
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
Oct 13, 20252.142.592.142.522.5121.74%10,739,866
Oct 10, 20252.242.252.062.072.06-8.41%2,711,759
Oct 9, 20252.252.362.252.262.250.89%3,222,075
Oct 8, 20252.232.282.202.242.232.28%3,213,269
Oct 7, 20252.152.222.142.192.181.39%3,255,052
Oct 6, 20252.042.212.032.162.1514.29%6,901,885
Oct 3, 20251.871.931.851.891.882.16%1,479,426
Oct 2, 20251.891.901.821.851.84-2.12%1,095,126
Oct 1, 20251.801.901.771.891.883.85%1,820,990
Sep 30, 20251.841.851.801.821.81-2.15%1,481,264
Sep 29, 20252.042.041.811.861.85-9.71%2,991,450
Sep 26, 20251.962.091.952.062.054.57%3,103,839
Sep 25, 20251.951.971.911.971.960.51%1,566,275
Sep 24, 20251.832.001.821.961.955.95%3,106,373
Sep 23, 20251.771.881.771.851.843.93%2,069,451
Sep 22, 20251.731.781.731.781.771.14%1,031,112
Sep 19, 20251.811.821.741.761.75-3.30%3,402,687
Sep 18, 20251.821.861.801.821.810.55%1,233,137
Sep 17, 20251.811.851.791.811.80-1,226,304
Sep 16, 20251.731.811.731.811.804.02%1,161,137
Sep 15, 20251.741.761.721.741.730.58%775,892
Sep 12, 20251.751.771.731.731.72-0.57%558,458
Sep 11, 20251.741.761.721.741.73-1.14%716,655
Sep 10, 20251.741.771.711.761.751.73%883,266
Sep 9, 20251.751.791.721.731.72-1.14%462,785
Sep 8, 20251.761.781.731.751.74-0.57%698,810
Sep 5, 20251.811.821.751.761.75-3.30%934,325
Sep 4, 20251.791.831.761.821.812.82%906,310
Sep 3, 20251.811.841.761.771.76-4.84%1,203,245
Sep 2, 20251.811.861.801.861.852.20%866,741
Aug 29, 20251.771.821.771.821.811.11%535,054
Aug 28, 20251.811.821.781.801.79-0.55%818,890
Aug 27, 20251.801.841.801.811.800.56%548,036
Aug 26, 20251.821.851.791.801.79-2.17%749,127
Aug 25, 20251.781.871.781.841.832.22%1,557,469
Aug 22, 20251.731.801.731.801.794.65%1,638,809
Aug 21, 20251.661.741.661.721.712.38%720,609
Aug 20, 20251.661.711.651.681.67-863,074
Aug 19, 20251.731.761.671.681.67-3.45%1,251,643
Aug 18, 20251.721.751.701.741.731.16%687,541
Aug 15, 20251.761.771.721.721.70-1.71%653,530
Aug 14, 20251.741.761.721.751.73-889,732
Aug 13, 20251.721.761.711.751.73-1,252,930
Aug 12, 20251.711.791.711.751.731.74%1,005,305
Aug 11, 20251.731.761.701.721.70-0.58%791,846
Aug 8, 20251.721.781.701.731.710.58%1,343,984
Aug 7, 20251.801.841.711.721.70-4.44%1,207,614
Aug 6, 20251.751.841.741.801.784.05%1,870,679
Aug 5, 20251.681.741.651.731.71-1,388,622
Aug 4, 20251.701.751.671.731.711.76%1,300,403
Aug 1, 20251.761.771.691.701.68-3.95%1,770,484
Jul 31, 20251.791.831.741.771.75-2.21%1,294,374
Jul 30, 20251.851.881.791.811.79-3.21%1,738,974
Jul 29, 20251.841.881.801.871.852.19%1,824,193
Jul 28, 20251.771.881.771.831.815.17%2,079,428
Jul 25, 20251.751.761.731.741.72-1.14%976,005
Jul 24, 20251.751.781.731.761.74-1,549,465
Jul 23, 20251.711.781.701.761.742.92%2,190,040
Jul 22, 20251.661.721.651.711.693.64%1,170,368
Jul 21, 20251.711.721.641.651.63-2.94%2,012,055
Jul 18, 20251.721.741.671.701.68-1,328,709
Jul 17, 20251.671.711.661.701.681.19%1,108,048