Skip to main content
W&T Offshore, Inc. (WTI)
NYSE: WTI · Real-Time Price · USD
3.990
+0.210 (5.56%)
At close: Apr 28, 2026, 4:00 PM EDT
4.060
+0.070 (1.75%)
Pre-market: Apr 29, 2026, 7:59 AM EDT

W&T Offshore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.924.123.893.993.995.56%7,160,070
Apr 27, 20263.904.033.673.783.78-1.05%5,967,713
Apr 24, 20263.753.833.673.823.820.53%4,622,416
Apr 23, 20263.854.003.673.803.80-2.56%9,914,718
Apr 22, 20263.253.923.243.903.9020.37%17,141,631
Apr 21, 20262.983.242.983.243.248.72%7,518,526
Apr 20, 20263.013.092.932.982.983.83%7,477,220
Apr 17, 20262.802.962.752.872.87-6.21%9,317,972
Apr 16, 20262.913.062.903.063.066.25%7,390,813
Apr 15, 20262.822.932.762.882.882.86%6,522,157
Apr 14, 20262.892.912.752.802.80-7.89%7,285,833
Apr 13, 20262.983.192.973.043.0410.14%13,279,280
Apr 10, 20262.752.782.662.762.76-0.36%5,721,063
Apr 9, 20262.993.022.772.772.77-5.14%11,684,398
Apr 8, 20262.932.932.752.922.92-13.61%13,095,130
Apr 7, 20263.433.523.273.383.38-1.17%9,092,968
Apr 6, 20263.113.483.113.423.428.57%12,665,273
Apr 2, 20263.383.443.083.153.154.65%12,006,953
Apr 1, 20263.183.302.923.013.01-11.73%10,765,069
Mar 31, 20263.533.733.273.413.41-5.28%14,412,986
Mar 30, 20263.453.633.453.603.606.51%11,711,884
Mar 27, 20263.323.403.273.383.383.05%7,757,526
Mar 26, 20263.063.373.053.283.289.33%10,674,878
Mar 25, 20262.903.022.843.003.00-0.66%5,644,312
Mar 24, 20262.903.112.903.023.025.59%6,274,665
Mar 23, 20262.952.992.732.862.86-7.74%10,083,872
Mar 20, 20262.993.302.983.103.102.99%10,475,608
Mar 19, 20262.983.212.973.013.010.33%9,355,802
Mar 18, 20263.193.292.973.002.99-3.85%10,939,610
Mar 17, 20263.153.363.073.123.110.65%8,451,643
Mar 16, 20263.123.292.973.103.09-8.01%10,072,628
Mar 13, 20263.173.383.063.373.36-2.60%11,974,595
Mar 12, 20263.003.503.003.463.4521.40%22,273,354
Mar 11, 20262.782.872.512.852.845.95%8,386,840
Mar 10, 20263.013.052.522.692.68-12.94%17,107,368
Mar 9, 20263.604.043.013.093.08-1.59%27,494,169
Mar 6, 20262.953.252.953.143.1311.74%11,768,616
Mar 5, 20262.963.012.792.812.80-4.10%6,104,316
Mar 4, 20262.943.012.802.932.92-5.48%5,783,558
Mar 3, 20263.163.483.023.103.093.33%15,435,033
Mar 2, 20263.163.192.853.002.9913.21%10,631,526
Feb 27, 20262.642.782.572.652.643.52%3,813,488
Feb 26, 20262.472.622.412.562.551.19%1,853,488
Feb 25, 20262.592.642.442.532.52-2.32%2,075,807
Feb 24, 20262.632.632.492.592.58-0.77%2,383,038
Feb 23, 20262.682.772.552.612.60-2.25%3,679,607
Feb 20, 20262.632.702.502.672.661.91%3,026,008
Feb 19, 20262.362.722.332.622.6111.97%10,636,181
Feb 18, 20262.252.362.242.342.337.83%2,733,164
Feb 17, 20262.272.322.112.172.16-3.98%1,540,536
Feb 13, 20262.332.372.192.262.25-3.42%2,590,094
Feb 12, 20262.622.632.322.342.33-10.69%2,968,462
Feb 11, 20262.562.652.502.622.616.07%2,289,511
Feb 10, 20262.392.522.382.472.46-1.20%2,461,299
Feb 9, 20262.362.542.332.502.495.04%3,007,817
Feb 6, 20262.102.412.092.382.3713.33%5,929,825
Feb 5, 20262.152.152.042.102.09-3.67%1,666,296
Feb 4, 20262.192.272.132.182.17-2,285,237
Feb 3, 20262.072.202.062.182.175.83%1,623,544
Feb 2, 20262.072.132.022.062.05-5.07%1,950,001
Jan 30, 20262.202.252.122.172.16-3.56%2,509,252
Jan 29, 20262.142.252.142.252.247.14%3,166,160
Jan 28, 20262.122.172.072.102.090.96%2,330,917
Jan 27, 20262.082.172.032.082.070.97%3,592,959
Jan 26, 20262.062.132.002.062.051.98%2,591,503
Jan 23, 20261.982.081.962.022.015.21%2,169,959
Jan 22, 20261.891.921.851.921.911.59%1,329,442
Jan 21, 20261.801.901.801.891.886.18%1,976,171
Jan 20, 20261.851.861.761.781.77-1.66%1,139,971
Jan 16, 20261.831.861.811.811.80-2.16%1,174,779
Jan 15, 20261.841.881.721.851.84-2.12%2,556,611
Jan 14, 20261.891.981.871.891.881.07%2,951,670
Jan 13, 20261.731.901.721.871.8610.65%3,213,550
Jan 12, 20261.641.701.621.691.683.05%1,469,640
Jan 9, 20261.581.641.571.641.635.81%1,394,705
Jan 8, 20261.511.601.511.551.543.33%1,532,804
Jan 7, 20261.551.551.501.501.50-2.60%1,076,840
Jan 6, 20261.571.581.521.541.53-1.91%1,871,792
Jan 5, 20261.741.761.551.571.56-2.48%2,892,596
Jan 2, 20261.661.661.601.611.60-1.23%856,466
Dec 31, 20251.661.681.631.631.62-2.98%1,387,119
Dec 30, 20251.661.701.661.681.671.20%755,384
Dec 29, 20251.641.701.631.661.651.84%907,121
Dec 26, 20251.661.671.601.631.62-1.81%796,699
Dec 24, 20251.681.701.641.661.65-512,960
Dec 23, 20251.701.701.641.661.65-1.19%854,820
Dec 22, 20251.701.801.671.681.67-1,207,472
Dec 19, 20251.741.761.661.681.67-2.33%2,054,209
Dec 18, 20251.711.741.691.721.711.18%1,469,894
Dec 17, 20251.691.741.671.701.691.80%1,949,005
Dec 16, 20251.621.671.591.671.662.45%1,672,021
Dec 15, 20251.701.711.611.631.62-4.12%1,988,108
Dec 12, 20251.711.751.701.701.69-821,024
Dec 11, 20251.761.771.701.701.69-2.30%959,168
Dec 10, 20251.771.801.731.741.73-3.33%1,313,204
Dec 9, 20251.801.841.791.801.79-0.55%689,118
Dec 8, 20251.851.881.801.811.80-2.16%909,431
Dec 5, 20251.841.911.841.851.842.78%728,409
Dec 4, 20251.771.861.771.801.790.56%1,132,911
Dec 3, 20251.671.811.671.791.789.15%1,781,399