Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

W&T Offshore Inc (UWV.SG)

1.0000
-0.0300
(-2.91%)
At close: April 30 at 9:43:55 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.02001.02001.00001.00001.0000-
Apr 29, 20251.03001.03001.03001.03001.0300-
Apr 28, 20251.04001.04001.04001.04001.0400-
Apr 25, 20251.02001.02001.00001.01001.0100-
Apr 24, 20251.01001.01001.00001.00001.0000-
Apr 23, 20251.03001.03000.98500.99500.9950-
Apr 22, 20250.98000.99500.98000.99500.9950-
Apr 17, 20250.98001.03000.98001.03001.03001,000
Apr 16, 20250.96000.98500.96000.97500.9750500
Apr 15, 20251.00001.00000.98000.98000.9800-
Apr 14, 20251.02001.02000.99000.99500.9950-
Apr 11, 20251.00001.02001.00001.02001.0200-
Apr 10, 20251.08001.08001.08001.08001.0800-
Apr 9, 20250.97001.11000.97001.10001.1000-
Apr 8, 20251.13001.13001.03001.03001.0300-
Apr 7, 20251.07001.07001.07001.07001.0700-
Apr 4, 20251.16001.16001.11001.12001.1200-
Apr 3, 20251.28001.28001.18001.18001.1800-
Apr 2, 20251.34001.34001.32001.33001.3300-
Apr 1, 20251.42001.42001.33001.35001.3500-
Mar 31, 20251.45001.45001.42001.43001.4300-
Mar 28, 20251.45001.45001.45001.45001.4500-
Mar 27, 20251.49001.49001.49001.49001.4900-
Mar 26, 20251.51001.51001.49001.49001.4900-
Mar 25, 20251.51001.51001.51001.51001.5100-
Mar 24, 20251.47001.47001.47001.47001.4700-
Mar 21, 20251.47001.47001.47001.47001.4700-
Mar 20, 20251.48001.48001.48001.48001.4800-
Mar 19, 20251.43001.43001.43001.43001.4300-
Mar 18, 20251.45001.45001.44001.44001.4400-
Mar 17, 2025 0.008823 Dividend
Mar 17, 20251.40001.40001.40001.40001.4000-
Mar 14, 20251.34001.42001.34001.40001.3900-
Mar 13, 20251.37001.37001.31001.31001.3006-
Mar 12, 20251.31001.37001.31001.37001.3602-
Mar 11, 20251.31001.34001.30001.34001.3304-
Mar 10, 20251.33001.33001.31001.31001.3006-
Mar 7, 20251.32001.32001.32001.32001.3106-
Mar 6, 20251.37001.37001.32001.32001.3106-
Mar 5, 20251.40001.40001.35001.35001.3404-
Mar 4, 20251.44001.44001.38001.38001.3701-
Mar 3, 20251.58001.58001.46001.46001.4496-
Feb 28, 20251.62001.62001.62001.62001.6084-
Feb 27, 20251.55001.62001.55001.62001.6084-
Feb 26, 20251.59001.59001.54001.54001.5290-
Feb 25, 20251.67001.67001.58001.58001.5687-
Feb 24, 20251.67001.67001.66001.66001.6481-
Feb 21, 20251.75001.75001.67001.67001.6581-
Feb 20, 20251.74001.75001.73001.73001.7176-
Feb 19, 20251.73001.74001.73001.74001.7276-
Feb 18, 20251.69001.72001.69001.71001.6978-
Feb 17, 20251.66001.68001.66001.68001.6680-
Feb 14, 20251.58001.64001.58001.64001.6283-
Feb 13, 20251.49001.56001.49001.56001.5489-
Feb 12, 20251.57001.57001.51001.51001.4992-
Feb 11, 20251.57001.57001.56001.56001.5489-
Feb 10, 20251.50001.55001.50001.55001.5389-
Feb 7, 20251.49001.49001.49001.49001.4794-
Feb 6, 20251.53001.53001.48001.48001.4694-
Feb 5, 20251.50001.52001.49001.52001.5091-
Feb 4, 20251.47001.49001.47001.49001.4794-
Feb 3, 20251.55001.55001.46001.47001.4595-
Jan 31, 20251.54001.54001.49001.49001.4794-
Jan 30, 20251.55001.55001.54001.54001.5290-
Jan 29, 20251.54001.54001.54001.54001.5290-
Jan 28, 20251.63001.63001.54001.54001.5290-
Jan 27, 20251.63001.63001.58001.58001.5687-
Jan 24, 20251.64001.64001.64001.64001.6283-
Jan 23, 20251.63001.63001.63001.63001.6184-
Jan 22, 20251.71001.71001.67001.67001.6581-
Jan 21, 20251.74001.74001.73001.73001.7176-
Jan 20, 20251.77001.77001.73001.73001.7176-
Jan 17, 20251.82001.82001.82001.82001.8070-
Jan 16, 20251.77001.81001.77001.81001.7971-
Jan 15, 20251.75001.77001.75001.77001.7574-
Jan 14, 20251.72001.74001.68001.74001.7276-
Jan 13, 20251.68001.71001.68001.71001.6978-
Jan 10, 20251.67001.67001.66001.66001.6481-
Jan 9, 20251.64001.64001.64001.64001.6283-
Jan 8, 20251.57001.57001.57001.57001.5588-
Jan 7, 20251.57001.57001.57001.57001.5588-
Jan 6, 20251.68001.68001.68001.68001.6680-
Jan 3, 20251.74001.74001.68001.68001.6680-
Jan 2, 20251.58001.71001.58001.71001.69781,000
Dec 30, 20241.53001.55001.53001.55001.5389-
Dec 27, 20241.49001.55001.48001.51001.4992-
Dec 23, 20241.44001.44001.39001.40001.3900-
Dec 20, 20241.30001.33001.30001.31001.3006-
Dec 19, 20241.43001.44001.43001.44001.4297-
Dec 18, 20241.48001.49001.48001.49001.4794-
Dec 17, 20241.63001.63001.46001.47001.4595-
Dec 16, 20241.63001.63001.46001.46001.4496-
Dec 13, 20241.66001.66001.60001.60001.5886-
Dec 12, 20241.72001.72001.66001.66001.6481-
Dec 11, 20241.71001.72001.68001.72001.7077-
Dec 10, 20241.67001.72001.67001.70001.6879-
Dec 9, 20241.65001.71001.65001.69001.6779-
Dec 6, 20241.68001.72001.63001.63001.6184-
Dec 5, 20241.71001.73001.70001.70001.6879-
Dec 4, 20241.78001.81001.71001.71001.6978-
Dec 3, 20241.79001.80001.78001.79001.7772-
Dec 2, 20241.84001.84001.79001.79001.7772-
Nov 29, 20241.79001.84001.79001.81001.7971-
Nov 28, 20241.79001.80001.78001.79001.7772-
Nov 27, 20241.81001.82001.79001.79001.7772-
Nov 26, 20241.87001.88001.80001.80001.7871-
Nov 25, 20241.85001.89001.80001.89001.8765-
Nov 22, 20241.87001.88001.86001.86001.8467-
Nov 21, 2024 0.008823 Dividend
Nov 21, 20241.90001.90001.86001.86001.8467-
Nov 20, 20241.86001.90001.86001.89001.8666-
Nov 19, 20241.89001.91001.87001.87001.8468-
Nov 18, 20241.89001.91001.89001.90001.8764-
Nov 15, 20241.89001.90001.88001.88001.8567-
Nov 14, 20241.92001.95001.91001.92001.8962-
Nov 13, 20241.92001.97001.91001.93001.9061-
Nov 12, 20241.92001.95001.90001.90001.8764-
Nov 11, 20242.04002.04001.90001.90001.8764-
Nov 8, 20242.24002.26002.00002.00001.9752-
Nov 7, 20242.20002.24002.14002.22002.1925-
Nov 6, 20242.04002.24002.04002.24002.2122-
Nov 5, 20241.94002.00001.94002.00001.9752-
Nov 4, 20241.94001.95001.94001.94001.9160-
Nov 1, 20241.94001.94001.91001.91001.8863-
Oct 31, 20241.94001.96001.93001.95001.9258-
Oct 30, 20241.95001.96001.95001.96001.9357-
Oct 29, 20241.87001.93001.87001.92001.8962-
Oct 28, 20241.90001.90001.88001.88001.8567-
Oct 25, 20241.93001.97001.93001.95001.9258-
Oct 24, 20241.93001.95001.91001.92001.8962-
Oct 23, 20241.93001.93001.90001.90001.8764-
Oct 22, 20241.91001.93001.90001.93001.9061-
Oct 21, 20241.91001.93001.90001.92001.8962-
Oct 18, 20241.93001.93001.91001.92001.8962-
Oct 17, 20241.86001.91001.85001.91001.8863-
Oct 16, 20241.82001.86001.81001.86001.8369-
Oct 15, 20241.90001.90001.82001.83001.8073-
Oct 14, 20242.00002.00001.95001.95001.9258-
Oct 11, 20242.02002.04002.00002.02001.995010
Oct 10, 20242.04002.06002.02002.02001.9950-
Oct 9, 20242.14002.16002.02002.06002.0345-
Oct 8, 20242.50002.50002.44002.44002.4098-
Oct 7, 20242.40002.50002.40002.50002.4690-
Oct 4, 20242.40002.50002.34002.44002.4098-
Oct 3, 20242.18002.34002.18002.34002.3110-
Oct 2, 20242.12002.16002.10002.16002.1332-
Oct 1, 20241.91002.06001.85002.06002.0345-
Sep 30, 20241.85001.91001.81001.91001.8863-
Sep 27, 20241.80001.82001.80001.82001.7974-
Sep 26, 20241.75001.84001.75001.79001.7678-
Sep 25, 20241.86001.88001.80001.80001.7777-
Sep 24, 20241.88001.90001.86001.87001.8468-
Sep 23, 20241.85001.89001.85001.86001.8369-
Sep 20, 20241.86001.87001.84001.87001.8468-
Sep 19, 20241.90001.90001.86001.86001.8369-
Sep 18, 20241.87001.89001.87001.88001.8567-
Sep 17, 20241.81001.90001.81001.90001.8764-
Sep 16, 20241.81001.81001.76001.80001.7777-
Sep 13, 20241.73001.79001.73001.79001.7678-
Sep 12, 20241.79001.80001.73001.73001.7086-
Sep 11, 20241.81001.84001.74001.78001.7579-
Sep 10, 20241.81001.81001.75001.79001.7678-
Sep 9, 20241.81001.88001.81001.83001.8073-
Sep 6, 20241.82001.85001.79001.80001.7777-
Sep 5, 20241.83001.83001.80001.82001.7974-
Sep 4, 20241.87001.90001.81001.81001.7876-
Sep 3, 20242.06002.06001.88001.88001.8567-
Sep 2, 20242.04002.06002.04002.04002.0147-
Aug 30, 20242.10002.10002.02002.02001.9950-
Aug 29, 20242.06002.08002.00002.08002.0542-
Aug 28, 20242.06002.08002.00002.00001.9752-
Aug 27, 20242.10002.10002.06002.06002.0345-
Aug 26, 20242.08002.10002.08002.08002.0542-
Aug 23, 20241.99002.04001.99002.04002.0147-
Aug 22, 20242.02002.04002.00002.04002.0147-
Aug 21, 20242.00002.02002.00002.00001.9752-
Aug 20, 2024 0.008823 Dividend
Aug 20, 20242.02002.04001.98001.98001.9555-
Aug 19, 20242.00002.04002.00002.04002.0048-
Aug 16, 20242.06002.08002.02002.02001.9852-
Aug 15, 20241.99002.12001.99002.10002.0638-
Aug 14, 20242.06002.06001.97001.99001.9557-
Aug 13, 20242.02002.04002.02002.02001.9852-
Aug 12, 20242.02002.02002.00002.02001.9852-
Aug 9, 20242.04002.06002.04002.04002.0048-
Aug 8, 20241.98002.04001.98002.04002.0048-
Aug 7, 20241.93002.02001.93002.02001.9852-
Aug 6, 20241.93001.94001.91001.94001.9066-
Aug 5, 20241.95001.99001.83001.83001.7985-
Aug 2, 20242.14002.14002.00002.00001.9655-
Aug 1, 20242.20002.22002.14002.14002.1031-
Jul 31, 20242.16002.22002.14002.22002.1817-
Jul 30, 20242.14002.14002.12002.14002.1031-
Jul 29, 20242.20002.20002.14002.14002.1031-
Jul 26, 20242.16002.16002.14002.14002.1031-
Jul 25, 20242.04002.10002.04002.10002.0638-
Jul 24, 20242.12002.14002.08002.08002.0441-
Jul 23, 20242.16002.16002.12002.12002.0835-
Jul 22, 20242.18002.18002.16002.16002.1228-
Jul 19, 20242.20002.22002.20002.20002.1621-
Jul 18, 20242.28002.28002.26002.26002.2210-
Jul 17, 20242.26002.30002.26002.28002.2407-
Jul 16, 20242.24002.28002.22002.26002.2210-
Jul 15, 20242.18002.26002.18002.26002.2210-
Jul 12, 20242.14002.18002.14002.18002.1424-
Jul 11, 20242.10002.16002.08002.16002.1228-
Jul 10, 20242.02002.08002.02002.06002.0245-
Jul 9, 20242.04002.06002.04002.06002.0245-
Jul 8, 20242.02002.02002.02002.02001.9852-
Jul 5, 20242.06002.08002.06002.06002.0245-
Jul 4, 20242.06002.08002.06002.08002.0441-
Jul 3, 20242.04002.08002.04002.08002.0441-
Jul 2, 20242.02002.04002.00002.00001.9655-
Jul 1, 20241.98002.02001.97002.02001.9852-
Jun 28, 20241.96001.96001.95001.96001.9262-
Jun 27, 20241.94001.96001.92001.94001.9066-
Jun 26, 20241.97001.98001.95001.96001.9262-
Jun 25, 20242.02002.02001.96001.96001.9262-
Jun 24, 20241.96002.00001.96002.00001.9655-
Jun 21, 20241.95001.99001.93001.99001.9557-
Jun 20, 20241.85001.88001.85001.88001.8476-
Jun 19, 20241.85001.85001.85001.85001.8181-
Jun 18, 20241.89001.93001.88001.89001.8574-
Jun 17, 20241.87001.89001.85001.86001.8279-
Jun 14, 20241.92001.94001.86001.87001.8378-
Jun 13, 20241.95001.96001.92001.92001.8869-
Jun 12, 20242.08002.08001.97001.97001.9360-
Jun 11, 20241.92002.02001.92002.02001.9852-
Jun 10, 20241.96001.96001.93001.95001.9164200
Jun 7, 20241.93001.95001.91001.91001.8771-
Jun 6, 20241.95001.95001.92001.93001.8967-
Jun 5, 20241.93001.96001.92001.96001.9262-
Jun 4, 20241.95001.95001.94001.95001.9164-
Jun 3, 20242.02002.06002.02002.06002.0245-
May 31, 20242.02002.02002.02002.02001.9852-
May 30, 20241.96001.98001.96001.98001.9459-
May 29, 20242.06002.08001.99002.00001.9655-
May 28, 20242.08002.08002.06002.06002.0245-
May 27, 20242.06002.08002.06002.08002.0441-
May 24, 20242.02002.04002.02002.04002.0048-
May 23, 2024 0.008823 Dividend
May 23, 20242.06002.08002.00002.00001.9655-
May 22, 20242.10002.18002.06002.08002.0343-
May 21, 20242.14002.14002.12002.12002.0734-
May 20, 20242.14002.16002.14002.16002.1126-
May 17, 20242.12002.12002.10002.12002.0734-
May 16, 20242.12002.12002.08002.08002.0343-
May 15, 20242.22002.22002.10002.10002.0539-
May 14, 20242.20002.24002.18002.18002.1321-
May 13, 20242.14002.22002.14002.18002.1321-
May 10, 20242.20002.20002.18002.18002.1321-
May 9, 20242.16002.18002.14002.16002.1126-
May 8, 20242.14002.14002.12002.14002.0930-
May 7, 20242.24002.24002.22002.22002.1712-
May 6, 20242.16002.20002.16002.20002.1517-
May 3, 20242.10002.14002.10002.14002.0930-
May 2, 20242.06002.18002.06002.10002.0539-
Apr 30, 20242.20002.20002.08002.08002.0343-