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

NYSE - Nasdaq Real Time Price USD

W&T Offshore, Inc. (WTI)

Compare
1.1600
+0.0500
+(4.50%)
As of 9:50:41 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.14001.16001.12001.16001.1600131,159
Apr 16, 20251.12001.18001.11001.11001.11001,524,800
Apr 15, 20251.15001.16001.12001.12001.1200765,700
Apr 14, 20251.19001.23001.12001.15001.15001,868,200
Apr 11, 20251.13001.19001.12001.17001.17001,420,400
Apr 10, 20251.22001.22001.10001.13001.13001,571,200
Apr 9, 20251.14001.25001.09001.23001.23004,309,700
Apr 8, 20251.31001.31001.14001.14001.14003,109,600
Apr 7, 20251.20001.29001.19001.24001.24001,753,300
Apr 4, 20251.25001.29001.17001.24001.24002,598,600
Apr 3, 20251.41001.42001.31001.31001.31002,759,300
Apr 2, 20251.46001.48001.42001.46001.4600943,800
Apr 1, 20251.54001.54001.45001.46001.46001,361,400
Mar 31, 20251.58001.58001.53001.55001.55001,036,700
Mar 28, 20251.58001.60001.57001.58001.5800469,000
Mar 27, 20251.63001.63001.57001.59001.59001,096,200
Mar 26, 20251.64001.68001.62001.64001.6400871,000
Mar 25, 20251.65001.67001.62001.62001.6200543,800
Mar 24, 20251.62001.67001.62001.64001.6400822,100
Mar 21, 20251.58001.63001.58001.60001.60003,107,500
Mar 20, 20251.60001.63001.59001.60001.6000745,300
Mar 19, 20251.56001.63001.56001.63001.6300937,300
Mar 18, 20251.60001.62001.56001.58001.5800730,700
Mar 17, 2025 0.0100 Dividend
Mar 17, 20251.55001.60001.54001.59001.59001,119,500
Mar 14, 20251.47001.58001.46001.56001.5500989,000
Mar 13, 20251.49001.52001.45001.45001.4407781,200
Mar 12, 20251.48001.52001.47001.50001.4904901,400
Mar 11, 20251.48001.50001.44001.46001.45061,393,600
Mar 10, 20251.49001.51001.43001.45001.4407942,400
Mar 7, 20251.47001.54001.46001.47001.46061,262,100
Mar 6, 20251.48001.49001.42001.44001.43081,439,000
Mar 5, 20251.49001.49001.40001.49001.48041,649,700
Mar 4, 20251.62001.62001.30001.51001.50035,388,200
Mar 3, 20251.65001.67001.53001.53001.52021,874,900
Feb 28, 20251.69001.70001.63001.67001.6593720,300
Feb 27, 20251.67001.76001.66001.71001.69901,005,500
Feb 26, 20251.69001.69001.63001.65001.6394970,900
Feb 25, 20251.75001.77001.67001.69001.6792729,000
Feb 24, 20251.78001.78001.72001.76001.7487618,700
Feb 21, 20251.87001.87001.76001.77001.75871,283,600
Feb 20, 20251.83001.87001.82001.86001.84811,091,100
Feb 19, 20251.85001.87001.80001.84001.8282898,400
Feb 18, 20251.77001.83001.75001.82001.80831,082,600
Feb 14, 20251.67001.78001.67001.75001.73881,629,700
Feb 13, 20251.60001.67001.59001.67001.6593948,300
Feb 12, 20251.63001.66001.59001.59001.5798721,900
Feb 11, 20251.65001.68001.63001.65001.6394661,500
Feb 10, 20251.57001.65001.57001.63001.61961,502,800
Feb 7, 20251.56001.57001.52001.55001.54011,474,000
Feb 6, 20251.62001.64001.56001.56001.5500607,900
Feb 5, 20251.60001.62001.56001.61001.59971,014,200
Feb 4, 20251.52001.59001.52001.58001.5699866,600
Feb 3, 20251.58001.59001.52001.55001.54011,093,000
Jan 31, 20251.61001.62001.56001.56001.5500865,000
Jan 30, 20251.64001.66001.59001.61001.5997964,200
Jan 29, 20251.64001.65001.60001.64001.62951,158,500
Jan 28, 20251.68001.69001.60001.63001.61961,175,600
Jan 27, 20251.69001.75001.65001.67001.65931,156,400
Jan 24, 20251.72001.73001.67001.73001.71891,274,400
Jan 23, 20251.73001.77001.71001.72001.70901,078,100
Jan 22, 20251.80001.80001.73001.73001.71891,524,600
Jan 21, 20251.84001.85001.76001.82001.80831,707,800
Jan 17, 20251.89001.89001.81001.85001.83812,000,000
Jan 16, 20251.87001.90001.82001.89001.87792,635,600
Jan 15, 20251.83001.87001.80001.85001.83812,452,100
Jan 14, 20251.79001.84001.72001.83001.81833,431,200
Jan 13, 20251.75001.84001.73001.79001.77852,785,000
Jan 10, 20251.74001.78001.71001.71001.69902,227,800
Jan 8, 20251.63001.72001.61001.71001.69901,926,200
Jan 7, 20251.66001.68001.58001.63001.61962,299,500
Jan 6, 20251.78001.79001.62001.65001.63942,574,600
Jan 3, 20251.80001.82001.73001.76001.74871,440,900
Jan 2, 20251.70001.83001.70001.78001.76863,482,100
Dec 31, 20241.66001.69001.63001.66001.64942,243,700
Dec 30, 20241.64001.71001.60001.67001.65933,642,900
Dec 27, 20241.60001.67001.57001.61001.59972,518,400
Dec 26, 20241.52001.57001.47001.57001.55991,525,500
Dec 24, 20241.55001.57001.46001.53001.52022,763,400
Dec 23, 20241.45001.55001.43001.51001.50032,065,700
Dec 20, 20241.36001.52001.33001.44001.43084,275,100
Dec 19, 20241.52001.52001.36001.37001.36123,369,600
Dec 18, 20241.58001.61001.47001.47001.46063,094,900
Dec 17, 20241.56001.60001.51001.57001.55992,270,700
Dec 16, 20241.69001.69001.53001.57001.55994,585,000
Dec 13, 20241.77001.77001.69001.70001.68911,861,100
Dec 12, 20241.80001.81001.75001.76001.74872,557,600
Dec 11, 20241.83001.83001.77001.83001.81831,960,500
Dec 10, 20241.78001.85001.76001.80001.78851,120,200
Dec 9, 20241.76001.84001.76001.79001.77851,627,800
Dec 6, 20241.81001.82001.70001.75001.73882,730,600
Dec 5, 20241.81001.85001.81001.81001.79841,199,900
Dec 4, 20241.90001.90001.81001.82001.80832,469,100
Dec 3, 20241.90001.92001.88001.89001.87791,491,900
Dec 2, 20241.96001.96001.89001.91001.89782,000,100
Nov 29, 20241.94001.96001.91001.94001.9276853,600
Nov 27, 20241.92001.96001.91001.91001.89781,029,100
Nov 26, 20241.99001.99001.90001.91001.89782,117,900
Nov 25, 20241.98002.01001.90001.98001.96733,773,900
Nov 22, 20242.00002.00001.95001.97001.95741,467,400
Nov 21, 2024 0.0100 Dividend
Nov 21, 20242.05002.05001.97001.98001.96733,230,100
Nov 20, 20242.00002.02001.99002.01001.9872847,600
Nov 19, 20242.01002.05001.96001.98001.95752,017,400
Nov 18, 20242.03002.05002.01002.01001.98721,554,200
Nov 15, 20242.06002.06002.00002.00001.97731,633,800
Nov 14, 20242.06002.11002.04002.04002.01681,291,600
Nov 13, 20242.06002.11002.02002.05002.02671,568,000
Nov 12, 20242.08002.17002.02002.05002.02673,133,000
Nov 11, 20242.17002.17002.05002.08002.05642,199,200
Nov 8, 20242.46002.49002.14002.15002.12562,740,400
Nov 7, 20242.35002.47002.33002.46002.43212,806,300
Nov 6, 20242.33002.44002.30002.42002.39253,069,500
Nov 5, 20242.14002.25002.13002.25002.22451,606,900
Nov 4, 20242.11002.20002.11002.14002.11571,243,000
Nov 1, 20242.16002.17002.08002.09002.06631,173,000
Oct 31, 20242.18002.22002.10002.13002.10581,087,500
Oct 30, 20242.17002.19002.13002.16002.13551,335,200
Oct 29, 20242.06002.15002.06002.14002.11572,297,700
Oct 28, 20242.05002.10002.04002.06002.03661,619,700
Oct 25, 20242.14002.19002.13002.15002.1256821,000
Oct 24, 20242.09002.13002.08002.12002.0959861,800
Oct 23, 20242.10002.12002.06002.09002.06631,034,500
Oct 22, 20242.12002.13002.08002.11002.08601,150,600
Oct 21, 20242.12002.15002.07002.10002.07621,173,300
Oct 18, 20242.10002.12002.08002.11002.08601,264,500
Oct 17, 20242.04002.10002.04002.09002.0663954,200
Oct 16, 20242.01002.05001.99002.04002.01682,528,100
Oct 15, 20242.07002.08001.98001.99001.96744,270,700
Oct 14, 20242.22002.23002.12002.13002.10582,059,100
Oct 11, 20242.21002.26002.21002.24002.21461,870,400
Oct 10, 20242.32002.32002.21002.24002.21461,943,600
Oct 9, 20242.37002.37002.25002.26002.23432,102,000
Oct 8, 20242.70002.71002.32002.37002.34314,238,100
Oct 7, 20242.72002.84002.70002.79002.75833,067,000
Oct 4, 20242.76002.82002.51002.68002.64965,875,900
Oct 3, 20242.48002.72002.43002.70002.66935,281,800
Oct 2, 20242.40002.47002.35002.43002.40244,594,800
Oct 1, 20242.14002.32002.12002.32002.29373,186,300
Sep 30, 20242.07002.19002.07002.15002.12562,617,400
Sep 27, 20242.02002.11002.02002.07002.04652,178,200
Sep 26, 20241.99002.04001.97002.01001.98721,445,600
Sep 25, 20242.11002.12002.03002.04002.0168937,400
Sep 24, 20242.14002.15002.11002.12002.0959823,300
Sep 23, 20242.10002.15002.07002.09002.0663683,800
Sep 20, 20242.09002.13002.06002.08002.05642,096,000
Sep 19, 20242.18002.18002.10002.11002.0860764,500
Sep 18, 20242.13002.22002.10002.11002.08601,075,900
Sep 17, 20242.06002.15002.05002.12002.09591,435,600
Sep 16, 20242.04002.04001.98002.04002.0168810,500
Sep 13, 20241.96002.04001.96002.04002.01681,340,600
Sep 12, 20242.01002.01001.92001.94001.91801,539,200
Sep 11, 20242.02002.03001.93001.97001.94762,028,900
Sep 10, 20242.02002.03001.95002.02001.99711,712,800
Sep 9, 20242.05002.06002.01002.03002.00701,256,100
Sep 6, 20242.04002.07002.00002.02001.99711,105,400
Sep 5, 20242.01002.07002.00002.04002.01681,321,000
Sep 4, 20242.11002.12001.98001.99001.96742,108,800
Sep 3, 20242.25002.26002.10002.10002.07621,663,600
Aug 30, 20242.31002.31002.27002.29002.2640837,200
Aug 29, 20242.30002.35002.28002.34002.3134801,900
Aug 28, 20242.31002.31002.25002.27002.2442862,800
Aug 27, 20242.35002.36002.31002.33002.3035731,200
Aug 26, 20242.36002.41002.35002.38002.3530976,500
Aug 23, 20242.26002.34002.26002.33002.30351,113,800
Aug 22, 20242.27002.30002.24002.24002.2146761,900
Aug 21, 20242.26002.28002.24002.27002.2442841,900
Aug 20, 2024 0.0100 Dividend
Aug 20, 20242.27002.29002.21002.26002.2343612,000
Aug 19, 20242.25002.31002.25002.29002.2541707,400
Aug 16, 20242.27002.33002.25002.25002.21471,277,500
Aug 15, 20242.23002.36002.23002.29002.25411,548,900
Aug 14, 20242.27002.27002.21002.22002.18521,013,000
Aug 13, 20242.25002.27002.21002.26002.2246827,400
Aug 12, 20242.23002.26002.18002.24002.20491,817,400
Aug 9, 20242.24002.25002.18002.21002.17541,039,700
Aug 8, 20242.23002.28002.23002.24002.20491,096,400
Aug 7, 20242.15002.32002.15002.20002.16553,625,200
Aug 6, 20242.13002.15002.10002.11002.07691,715,200
Aug 5, 20242.10002.16002.03002.13002.09662,125,900
Aug 2, 20242.28002.29002.17002.20002.16552,077,400
Aug 1, 20242.43002.44002.29002.34002.30331,702,700
Jul 31, 20242.42002.47002.34002.41002.37221,807,700
Jul 30, 20242.36002.37002.31002.33002.29351,200,500
Jul 29, 20242.38002.41002.33002.36002.32301,180,400
Jul 26, 20242.38002.41002.34002.38002.34271,334,900
Jul 25, 20242.27002.37002.27002.34002.30331,431,400
Jul 24, 20242.33002.34002.25002.26002.22461,298,300
Jul 23, 20242.35002.37002.31002.33002.29351,364,700
Jul 22, 20242.40002.41002.35002.37002.33291,390,300
Jul 19, 20242.41002.45002.34002.39002.35251,358,200
Jul 18, 20242.49002.53002.41002.42002.38211,542,000
Jul 17, 20242.50002.58002.50002.51002.47071,473,500
Jul 16, 20242.47002.53002.44002.50002.46081,551,100
Jul 15, 20242.44002.51002.39002.48002.44111,955,000
Jul 12, 20242.38002.42002.36002.41002.37221,421,900
Jul 11, 20242.29002.38002.29002.36002.32301,774,000
Jul 10, 20242.25002.29002.23002.28002.24431,309,400
Jul 9, 20242.20002.27002.19002.23002.1951994,900
Jul 8, 20242.22002.24002.20002.23002.19511,304,800
Jul 5, 20242.26002.27002.19002.23002.19511,340,200
Jul 3, 20242.20002.29002.20002.27002.23441,030,300
Jul 2, 20242.23002.28002.14002.20002.16551,706,800
Jul 1, 20242.15002.24002.12002.19002.15571,936,700
Jun 28, 20242.14002.15002.10002.14002.10652,627,500
Jun 27, 20242.10002.13002.08002.11002.0769657,600
Jun 26, 20242.10002.15002.10002.10002.06711,005,400
Jun 25, 20242.17002.17002.10002.13002.09661,009,000
Jun 24, 20242.12002.20002.12002.19002.15571,264,100
Jun 21, 20242.12002.18002.12002.12002.08682,474,300
Jun 20, 20242.00002.12002.00002.12002.08682,362,000
Jun 18, 20242.06002.11002.01002.01001.97851,793,400
Jun 17, 20242.05002.06002.00002.06002.02771,694,600
Jun 14, 20242.08002.08001.99002.03001.99822,395,400
Jun 13, 20242.15002.15002.07002.08002.04741,150,000
Jun 12, 20242.24002.28002.13002.14002.10651,810,100
Jun 11, 20242.09002.25002.06002.23002.19512,909,900
Jun 10, 20242.10002.13002.08002.10002.06711,334,400
Jun 7, 20242.10002.13002.08002.11002.07691,318,100
Jun 6, 20242.13002.17002.11002.12002.08681,100,600
Jun 5, 20242.14002.17002.11002.14002.10651,787,700
Jun 4, 20242.14002.15002.08002.13002.09661,668,100
Jun 3, 20242.25002.25002.14002.17002.13601,902,200
May 31, 20242.22002.26002.19002.23002.19514,798,100
May 30, 20242.13002.22002.13002.21002.17541,850,400
May 29, 20242.24002.26002.11002.13002.09663,783,200
May 28, 20242.25002.31002.25002.25002.21472,031,400
May 24, 20242.22002.26002.21002.25002.21471,315,500
May 23, 2024 0.0100 Dividend
May 23, 20242.28002.30002.17002.18002.14581,997,900
May 22, 20242.31002.32002.24002.27002.22461,562,200
May 21, 20242.37002.37002.32002.32002.2736962,500
May 20, 20242.34002.39002.34002.38002.33241,089,300
May 17, 20242.31002.35002.28002.35002.30301,346,200
May 16, 20242.34002.34002.27002.31002.26381,297,600
May 15, 20242.42002.43002.31002.33002.28341,948,900
May 14, 20242.42002.48002.39002.40002.35201,441,300
May 13, 20242.38002.46002.36002.39002.34221,868,700
May 10, 20242.40002.44002.29002.33002.28341,566,600
May 9, 20242.34002.39002.33002.38002.3324811,900
May 8, 20242.33002.37002.30002.33002.28341,485,800
May 7, 20242.42002.42002.34002.34002.29321,456,400
May 6, 20242.37002.45002.36002.40002.35202,483,700
May 3, 20242.30002.35002.27002.33002.28341,826,100
May 2, 20242.31002.36002.25002.28002.23442,076,200
May 1, 20242.26002.27002.19002.23002.18542,086,800
Apr 30, 20242.38002.38002.25002.25002.20501,864,200
Apr 29, 20242.35002.40002.33002.38002.33241,351,700
Apr 26, 20242.32002.37002.31002.35002.3030928,500
Apr 25, 20242.35002.38002.30002.33002.28342,452,300
Apr 24, 20242.40002.40002.35002.37002.32261,237,400
Apr 23, 20242.38002.44002.35002.40002.35201,802,400
Apr 22, 20242.40002.41002.32002.37002.32261,558,100
Apr 19, 20242.39002.44002.37002.41002.36181,508,000
Apr 18, 20242.42002.48002.37002.38002.33242,450,000
Apr 17, 20242.50002.53002.41002.41002.36182,354,600

Related Tickers

KOS Kosmos Energy Ltd.
1.7750
+6.93%
 
REI Ring Energy, Inc.
0.9249
+10.61%
 
TALO Talos Energy Inc.
7.34
+3.67%
 
SM SM Energy Company
23.20
+4.86%
 
NOG Northern Oil and Gas, Inc.
23.87
+4.10%
 
VTLE Vital Energy, Inc.
14.78
+3.57%
 
BRY Berry Corporation
2.3800
+1.71%
 
GTE Gran Tierra Energy Inc.
4.7300
+5.11%
 
APA APA Corporation
15.98
+3.94%
 
HUSA Houston American Energy Corp.
0.5701
+3.41%