W&T Offshore Inc. (WTI)
NYSE: WTI
· Real-Time Price · USD
1.89
0.04 (2.16%)
At close: Oct 03, 2025, 3:59 PM
1.98
5.04%
After-hours: Oct 03, 2025, 07:58 PM EDT
WTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.87 | 1.93 | 1.85 | 1.89 | 1.89 | 2.16% | 1,406,449 |
| Oct 2, 2025 | 1.89 | 1.90 | 1.82 | 1.85 | 1.85 | -2.12% | 1,095,126 |
| Oct 1, 2025 | 1.80 | 1.90 | 1.77 | 1.89 | 1.89 | 3.85% | 1,821,000 |
| Sep 30, 2025 | 1.84 | 1.85 | 1.80 | 1.82 | 1.82 | -2.15% | 1,481,264 |
| Sep 29, 2025 | 2.04 | 2.04 | 1.81 | 1.86 | 1.86 | -9.71% | 2,991,500 |
| Sep 26, 2025 | 1.96 | 2.09 | 1.95 | 2.06 | 2.06 | 4.57% | 3,103,839 |
| Sep 25, 2025 | 1.95 | 1.97 | 1.91 | 1.97 | 1.97 | 0.51% | 1,566,300 |
| Sep 24, 2025 | 1.83 | 2.00 | 1.82 | 1.96 | 1.96 | 5.95% | 3,106,400 |
| Sep 23, 2025 | 1.77 | 1.88 | 1.77 | 1.85 | 1.85 | 3.93% | 2,069,500 |
| Sep 22, 2025 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 1.14% | 1,031,112 |
| Sep 19, 2025 | 1.81 | 1.82 | 1.74 | 1.76 | 1.76 | -3.30% | 3,402,700 |
| Sep 18, 2025 | 1.82 | 1.86 | 1.80 | 1.82 | 1.82 | 0.55% | 1,233,137 |
| Sep 17, 2025 | 1.81 | 1.85 | 1.79 | 1.81 | 1.81 | 0.00% | 1,226,304 |
| Sep 16, 2025 | 1.73 | 1.81 | 1.73 | 1.81 | 1.81 | 4.02% | 1,161,137 |
| Sep 15, 2025 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | 0.58% | 775,892 |
| Sep 12, 2025 | 1.75 | 1.77 | 1.73 | 1.73 | 1.73 | -0.57% | 558,458 |
| Sep 11, 2025 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | -1.14% | 716,700 |
| 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 |
Page 1 of 136