W&T Offshore Inc. (WTI)
NYSE: WTI
· Real-Time Price · USD
1.76
0.02 (1.15%)
At close: Sep 12, 2025, 11:50 AM
WTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | -1.14% | 692,076 |
| Sep 10, 2025 | 1.74 | 1.77 | 1.71 | 1.76 | 1.76 | 1.73% | 883,300 |
| Sep 9, 2025 | 1.75 | 1.79 | 1.72 | 1.73 | 1.73 | -1.14% | 462,800 |
| Sep 8, 2025 | 1.76 | 1.78 | 1.73 | 1.75 | 1.75 | -0.57% | 698,810 |
| Sep 5, 2025 | 1.81 | 1.82 | 1.75 | 1.76 | 1.76 | -3.30% | 934,325 |
| Sep 4, 2025 | 1.79 | 1.83 | 1.76 | 1.82 | 1.82 | 2.82% | 906,310 |
| Sep 3, 2025 | 1.81 | 1.84 | 1.76 | 1.77 | 1.77 | -4.84% | 1,203,245 |
| Sep 2, 2025 | 1.81 | 1.86 | 1.80 | 1.86 | 1.86 | 2.20% | 866,741 |
| Aug 29, 2025 | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | 1.11% | 535,100 |
| Aug 28, 2025 | 1.81 | 1.82 | 1.78 | 1.80 | 1.80 | -0.55% | 818,890 |
| Aug 27, 2025 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | 0.56% | 548,036 |
| Aug 26, 2025 | 1.82 | 1.85 | 1.79 | 1.80 | 1.80 | -2.17% | 749,127 |
| Aug 25, 2025 | 1.78 | 1.87 | 1.78 | 1.84 | 1.84 | 2.22% | 1,557,469 |
| Aug 22, 2025 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 4.65% | 1,638,809 |
| Aug 21, 2025 | 1.66 | 1.74 | 1.66 | 1.72 | 1.72 | 2.38% | 720,609 |
| Aug 20, 2025 | 1.66 | 1.71 | 1.65 | 1.68 | 1.68 | 0.00% | 863,100 |
| Aug 19, 2025 | 1.73 | 1.76 | 1.67 | 1.68 | 1.68 | -3.45% | 1,251,643 |
| Aug 18, 2025 | 1.72 | 1.75 | 1.70 | 1.74 | 1.74 | 1.16% | 687,541 |
| Aug 15, 2025 | 1.76 | 1.77 | 1.72 | 1.72 | 1.71 | -1.71% | 653,530 |
| Aug 14, 2025 | 1.74 | 1.76 | 1.72 | 1.75 | 1.74 | 0.00% | 889,732 |