W&T Offshore, Inc. (WTI)
NYSE: WTI · Real-Time Price · USD
3.270
+0.080 (2.51%)
At close: Jun 26, 2026, 4:00 PM EDT
3.250
-0.020 (-0.61%)
After-hours: Jun 26, 2026, 7:59 PM EDT
W&T Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.16 | 3.27 | 3.06 | 3.27 | 3.27 | 2.51% | 6,613,036 |
| Jun 25, 2026 | 3.10 | 3.22 | 3.07 | 3.19 | 3.19 | 1.92% | 3,251,208 |
| Jun 24, 2026 | 3.21 | 3.21 | 3.08 | 3.13 | 3.13 | -6.01% | 3,560,966 |
| Jun 23, 2026 | 3.27 | 3.41 | 3.26 | 3.33 | 3.33 | 0.60% | 3,048,465 |
| Jun 22, 2026 | 3.24 | 3.34 | 3.19 | 3.31 | 3.31 | 3.12% | 4,817,938 |
| Jun 18, 2026 | 3.20 | 3.22 | 3.03 | 3.21 | 3.21 | -3.02% | 7,020,646 |
| Jun 17, 2026 | 3.21 | 3.33 | 3.20 | 3.31 | 3.31 | 2.80% | 4,251,618 |
| Jun 16, 2026 | 3.28 | 3.34 | 3.17 | 3.22 | 3.22 | -5.01% | 5,024,621 |
| Jun 15, 2026 | 3.47 | 3.54 | 3.38 | 3.39 | 3.39 | -16.50% | 6,721,942 |
| Jun 12, 2026 | 4.00 | 4.22 | 3.94 | 4.06 | 4.06 | -1.22% | 4,625,187 |
| Jun 11, 2026 | 4.32 | 4.46 | 4.08 | 4.11 | 4.11 | -3.97% | 5,927,630 |
| Jun 10, 2026 | 3.95 | 4.37 | 3.92 | 4.28 | 4.28 | 11.46% | 7,776,405 |
| Jun 9, 2026 | 3.85 | 3.88 | 3.68 | 3.84 | 3.84 | -2.78% | 5,405,168 |
| Jun 8, 2026 | 3.84 | 3.97 | 3.80 | 3.95 | 3.95 | 6.76% | 3,222,910 |
| Jun 5, 2026 | 4.13 | 4.15 | 3.69 | 3.70 | 3.70 | -9.76% | 4,011,062 |
| Jun 4, 2026 | 3.83 | 4.12 | 3.83 | 4.10 | 4.10 | 2.24% | 3,990,529 |
| Jun 3, 2026 | 4.09 | 4.23 | 3.97 | 4.01 | 4.01 | -0.25% | 5,396,327 |
| Jun 2, 2026 | 3.97 | 4.11 | 3.93 | 4.02 | 4.02 | 0.75% | 3,868,894 |
| Jun 1, 2026 | 3.90 | 4.05 | 3.85 | 3.99 | 3.99 | 8.42% | 7,456,755 |
| May 29, 2026 | 3.64 | 3.71 | 3.57 | 3.68 | 3.68 | -1.08% | 4,357,475 |
| May 28, 2026 | 3.85 | 3.92 | 3.66 | 3.72 | 3.72 | 0.27% | 7,134,139 |
| May 27, 2026 | 3.86 | 3.91 | 3.71 | 3.71 | 3.71 | -8.85% | 5,821,464 |
| May 26, 2026 | 4.38 | 4.38 | 4.05 | 4.07 | 4.07 | -8.13% | 5,061,332 |
| May 22, 2026 | 4.32 | 4.47 | 4.26 | 4.43 | 4.43 | 0.91% | 3,834,352 |
| May 21, 2026 | 4.62 | 4.72 | 4.29 | 4.39 | 4.39 | -1.79% | 5,946,727 |
| May 20, 2026 | 4.70 | 4.79 | 4.47 | 4.48 | 4.47 | -5.88% | 6,677,563 |
| May 19, 2026 | 5.00 | 5.08 | 4.67 | 4.76 | 4.75 | -3.05% | 7,311,769 |
| May 18, 2026 | 4.63 | 5.03 | 4.58 | 4.91 | 4.90 | 3.37% | 9,412,489 |
| May 15, 2026 | 4.51 | 4.79 | 4.50 | 4.75 | 4.74 | 6.74% | 7,651,762 |
| May 14, 2026 | 4.32 | 4.58 | 4.29 | 4.45 | 4.44 | 1.14% | 6,040,151 |
| May 13, 2026 | 4.17 | 4.41 | 4.14 | 4.40 | 4.39 | 4.51% | 7,315,328 |
| May 12, 2026 | 4.04 | 4.23 | 3.91 | 4.21 | 4.20 | 8.23% | 8,659,390 |
| May 11, 2026 | 3.81 | 4.00 | 3.80 | 3.89 | 3.88 | 4.85% | 5,290,806 |
| May 8, 2026 | 3.65 | 3.75 | 3.40 | 3.71 | 3.70 | -2.88% | 8,363,170 |
| May 7, 2026 | 3.67 | 3.82 | 3.57 | 3.82 | 3.81 | - | 5,526,390 |
| May 6, 2026 | 3.83 | 3.93 | 3.79 | 3.82 | 3.81 | -9.26% | 7,264,812 |
| May 5, 2026 | 4.28 | 4.34 | 4.10 | 4.21 | 4.20 | -3.88% | 4,888,590 |
| May 4, 2026 | 4.28 | 4.40 | 4.14 | 4.38 | 4.37 | 6.05% | 6,932,173 |
| May 1, 2026 | 4.16 | 4.20 | 3.89 | 4.13 | 4.12 | -1.90% | 5,390,445 |
| Apr 30, 2026 | 4.33 | 4.39 | 4.14 | 4.21 | 4.20 | -6.03% | 6,830,310 |
| Apr 29, 2026 | 4.06 | 4.49 | 4.05 | 4.48 | 4.47 | 12.28% | 9,639,140 |
| Apr 28, 2026 | 3.92 | 4.12 | 3.89 | 3.99 | 3.98 | 5.56% | 7,214,263 |
| Apr 27, 2026 | 3.90 | 4.03 | 3.67 | 3.78 | 3.77 | -1.05% | 5,996,837 |
| Apr 24, 2026 | 3.75 | 3.83 | 3.67 | 3.82 | 3.81 | 0.53% | 4,660,371 |
| Apr 23, 2026 | 3.85 | 4.00 | 3.67 | 3.80 | 3.79 | -2.56% | 9,977,837 |
| Apr 22, 2026 | 3.25 | 3.92 | 3.24 | 3.90 | 3.89 | 20.37% | 17,309,214 |
| Apr 21, 2026 | 2.98 | 3.24 | 2.98 | 3.24 | 3.23 | 8.72% | 7,646,747 |
| Apr 20, 2026 | 3.01 | 3.09 | 2.93 | 2.98 | 2.97 | 3.83% | 7,504,361 |
| Apr 17, 2026 | 2.80 | 2.96 | 2.75 | 2.87 | 2.86 | -6.21% | 9,422,818 |
| Apr 16, 2026 | 2.91 | 3.06 | 2.90 | 3.06 | 3.05 | 6.25% | 7,459,211 |
| Apr 15, 2026 | 2.82 | 2.93 | 2.76 | 2.88 | 2.87 | 2.86% | 6,556,613 |
| Apr 14, 2026 | 2.89 | 2.91 | 2.75 | 2.80 | 2.79 | -7.89% | 7,364,523 |
| Apr 13, 2026 | 2.98 | 3.19 | 2.97 | 3.04 | 3.03 | 10.14% | 13,374,362 |
| Apr 10, 2026 | 2.75 | 2.78 | 2.66 | 2.76 | 2.75 | -0.36% | 5,778,985 |
| Apr 9, 2026 | 2.99 | 3.02 | 2.77 | 2.77 | 2.76 | -5.14% | 11,798,070 |
| Apr 8, 2026 | 2.93 | 2.93 | 2.75 | 2.92 | 2.91 | -13.61% | 13,270,073 |
| Apr 7, 2026 | 3.43 | 3.52 | 3.27 | 3.38 | 3.37 | -1.17% | 9,874,879 |
| Apr 6, 2026 | 3.11 | 3.48 | 3.11 | 3.42 | 3.41 | 8.57% | 12,759,391 |
| Apr 2, 2026 | 3.38 | 3.44 | 3.08 | 3.15 | 3.14 | 4.65% | 12,054,915 |
| Apr 1, 2026 | 3.18 | 3.30 | 2.92 | 3.01 | 3.00 | -11.73% | 10,850,711 |
| Mar 31, 2026 | 3.53 | 3.73 | 3.27 | 3.41 | 3.40 | -5.28% | 14,865,084 |
| Mar 30, 2026 | 3.45 | 3.63 | 3.45 | 3.60 | 3.59 | 6.51% | 11,876,730 |
| Mar 27, 2026 | 3.32 | 3.40 | 3.27 | 3.38 | 3.37 | 3.05% | 7,861,418 |
| Mar 26, 2026 | 3.06 | 3.37 | 3.05 | 3.28 | 3.27 | 9.33% | 10,749,605 |
| Mar 25, 2026 | 2.90 | 3.02 | 2.84 | 3.00 | 2.99 | -0.66% | 5,689,373 |
| Mar 24, 2026 | 2.90 | 3.11 | 2.90 | 3.02 | 3.01 | 5.59% | 6,416,484 |
| Mar 23, 2026 | 2.95 | 2.99 | 2.73 | 2.86 | 2.85 | -7.74% | 10,161,359 |
| Mar 20, 2026 | 2.99 | 3.30 | 2.98 | 3.10 | 3.09 | 2.99% | 10,571,456 |
| Mar 19, 2026 | 2.98 | 3.21 | 2.97 | 3.01 | 3.00 | 0.67% | 9,445,084 |
| Mar 18, 2026 | 3.19 | 3.29 | 2.97 | 3.00 | 2.98 | -3.85% | 11,137,406 |
| Mar 17, 2026 | 3.15 | 3.36 | 3.07 | 3.12 | 3.10 | 0.65% | 8,451,643 |
| Mar 16, 2026 | 3.12 | 3.29 | 2.97 | 3.10 | 3.08 | -8.01% | 10,072,628 |
| Mar 13, 2026 | 3.17 | 3.38 | 3.06 | 3.37 | 3.35 | -2.60% | 11,974,595 |
| Mar 12, 2026 | 3.00 | 3.50 | 3.00 | 3.46 | 3.44 | 21.40% | 22,273,354 |
| Mar 11, 2026 | 2.78 | 2.87 | 2.51 | 2.85 | 2.83 | 5.95% | 8,386,840 |
| Mar 10, 2026 | 3.01 | 3.05 | 2.52 | 2.69 | 2.68 | -12.94% | 17,107,368 |
| Mar 9, 2026 | 3.60 | 4.04 | 3.01 | 3.09 | 3.07 | -1.59% | 27,494,169 |
| Mar 6, 2026 | 2.95 | 3.25 | 2.95 | 3.14 | 3.12 | 11.74% | 11,768,616 |
| Mar 5, 2026 | 2.96 | 3.01 | 2.79 | 2.81 | 2.79 | -4.10% | 6,104,316 |
| Mar 4, 2026 | 2.94 | 3.01 | 2.80 | 2.93 | 2.91 | -5.48% | 5,783,558 |
| Mar 3, 2026 | 3.16 | 3.48 | 3.02 | 3.10 | 3.08 | 3.33% | 15,435,033 |
| Mar 2, 2026 | 3.16 | 3.19 | 2.85 | 3.00 | 2.98 | 13.21% | 10,631,526 |
| Feb 27, 2026 | 2.64 | 2.78 | 2.57 | 2.65 | 2.64 | 3.52% | 3,813,488 |
| Feb 26, 2026 | 2.47 | 2.62 | 2.41 | 2.56 | 2.55 | 1.19% | 1,853,488 |
| Feb 25, 2026 | 2.59 | 2.64 | 2.44 | 2.53 | 2.52 | -2.32% | 2,075,807 |
| Feb 24, 2026 | 2.63 | 2.63 | 2.49 | 2.59 | 2.58 | -0.77% | 2,383,038 |
| Feb 23, 2026 | 2.68 | 2.77 | 2.55 | 2.61 | 2.60 | -2.25% | 3,679,607 |
| Feb 20, 2026 | 2.63 | 2.70 | 2.50 | 2.67 | 2.66 | 1.91% | 3,026,008 |
| Feb 19, 2026 | 2.36 | 2.72 | 2.33 | 2.62 | 2.61 | 11.97% | 10,636,181 |
| Feb 18, 2026 | 2.25 | 2.36 | 2.24 | 2.34 | 2.33 | 7.83% | 2,733,164 |
| Feb 17, 2026 | 2.27 | 2.32 | 2.11 | 2.17 | 2.16 | -3.98% | 1,540,536 |
| Feb 13, 2026 | 2.33 | 2.37 | 2.19 | 2.26 | 2.25 | -3.42% | 2,590,094 |
| Feb 12, 2026 | 2.62 | 2.63 | 2.32 | 2.34 | 2.33 | -10.69% | 2,968,462 |
| Feb 11, 2026 | 2.56 | 2.65 | 2.50 | 2.62 | 2.61 | 6.07% | 2,289,511 |
| Feb 10, 2026 | 2.39 | 2.52 | 2.38 | 2.47 | 2.46 | -1.20% | 2,461,299 |
| Feb 9, 2026 | 2.36 | 2.54 | 2.33 | 2.50 | 2.49 | 5.04% | 3,007,817 |
| Feb 6, 2026 | 2.10 | 2.41 | 2.09 | 2.38 | 2.37 | 13.33% | 5,929,825 |
| Feb 5, 2026 | 2.15 | 2.15 | 2.04 | 2.10 | 2.09 | -3.67% | 1,666,296 |
| Feb 4, 2026 | 2.19 | 2.27 | 2.13 | 2.18 | 2.17 | - | 2,285,237 |
| Feb 3, 2026 | 2.07 | 2.20 | 2.06 | 2.18 | 2.17 | 5.83% | 1,623,544 |