W&T Offshore Inc. (WTI)
NYSE: WTI
· Real-Time Price · USD
1.75
0.03 (1.74%)
At close: Aug 18, 2025, 3:59 PM
1.73
-0.86%
After-hours: Aug 18, 2025, 07:56 PM EDT
WTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.72 | 1.75 | 1.70 | 1.74 | 1.74 | 1.16% | 687,333 |
| 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 |
| Aug 13, 2025 | 1.72 | 1.76 | 1.71 | 1.75 | 1.74 | 0.00% | 1,252,930 |
| Aug 12, 2025 | 1.71 | 1.79 | 1.71 | 1.75 | 1.74 | 1.74% | 1,005,305 |
| Aug 11, 2025 | 1.73 | 1.76 | 1.70 | 1.72 | 1.71 | -0.58% | 791,846 |
| Aug 8, 2025 | 1.72 | 1.78 | 1.70 | 1.73 | 1.72 | 0.58% | 1,344,000 |
| Aug 7, 2025 | 1.80 | 1.84 | 1.71 | 1.72 | 1.71 | -4.44% | 1,207,614 |
| Aug 6, 2025 | 1.75 | 1.84 | 1.74 | 1.80 | 1.79 | 4.05% | 1,870,700 |
| Aug 5, 2025 | 1.68 | 1.74 | 1.65 | 1.73 | 1.72 | 0.00% | 1,388,622 |
| Aug 4, 2025 | 1.70 | 1.75 | 1.67 | 1.73 | 1.72 | 1.76% | 1,300,403 |
| Aug 1, 2025 | 1.76 | 1.77 | 1.69 | 1.70 | 1.69 | -3.95% | 1,770,484 |
| Jul 31, 2025 | 1.79 | 1.83 | 1.74 | 1.77 | 1.76 | -2.21% | 1,294,374 |
| Jul 30, 2025 | 1.85 | 1.88 | 1.79 | 1.81 | 1.80 | -3.21% | 1,738,974 |
| Jul 29, 2025 | 1.84 | 1.88 | 1.80 | 1.87 | 1.86 | 2.19% | 1,824,193 |
| Jul 28, 2025 | 1.77 | 1.88 | 1.77 | 1.83 | 1.82 | 5.17% | 2,079,428 |
| Jul 25, 2025 | 1.75 | 1.76 | 1.73 | 1.74 | 1.73 | -1.14% | 976,005 |
| Jul 24, 2025 | 1.75 | 1.78 | 1.72 | 1.76 | 1.75 | 0.00% | 1,549,500 |
| Jul 23, 2025 | 1.71 | 1.78 | 1.70 | 1.76 | 1.75 | 2.92% | 2,190,040 |
| Jul 22, 2025 | 1.66 | 1.72 | 1.65 | 1.71 | 1.70 | 3.64% | 1,170,400 |