Dark

WTI
W&T Offshore, Inc.
stock NYSE

Market Open

Aug 11, 2026 1:36:28 PM EDT

3.87USD+1.178%(+0.05)3,213,046

3.86Bid 3.87Ask 0.01Spread

Pre-market

Aug 11, 2026 9:28:30 AM EDT

3.82USD0.000%(0.00)13,425

After-hours

Aug 10, 2026 4:48:30 PM EDT

3.82USD-0.037%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	3.7700	3.960000	3.7600	3.8700	+1.309%	3,213,046	0.000%
2026-08-10	3.5300	3.870000	3.5300	3.8200	+11.370%	6,281,892	+1.309%
2026-08-07	3.2700	3.540000	3.2300	3.4300	+2.695%	5,845,485	+12.828%
2026-08-06	3.4600	3.470000	3.2600	3.3400	+2.769%	5,447,515	+15.868%
2026-08-05	3.3900	3.405000	3.2500	3.2500	-4.971%	4,815,328	+19.077%
2026-08-04	3.3600	3.460000	3.3400	3.4200	-2.564%	4,500,531	+13.158%
2026-08-03	3.3500	3.545000	3.3000	3.5100	-2.228%	5,433,166	+10.256%
2026-07-31	3.5000	3.620000	3.4601	3.5900	+3.757%	3,213,824	+7.799%
2026-07-30	3.4400	3.475000	3.3300	3.4600	-1.983%	3,554,674	+11.850%
2026-07-29	3.4000	3.560000	3.3799	3.5300	+11.006%	5,552,346	+9.632%
2026-07-28	3.3000	3.325000	3.1322	3.1800	-3.927%	3,775,733	+21.698%
2026-07-27	3.3900	3.569900	3.3100	3.3100	-9.563%	4,312,974	+16.918%
2026-07-24	3.7500	3.811000	3.6250	3.6600	-4.935%	4,140,273	+5.738%
2026-07-23	3.8900	3.980000	3.8200	3.8500	+3.495%	5,004,039	+0.519%
2026-07-22	3.7200	3.809900	3.6500	3.7200	+2.479%	3,793,764	+4.032%
2026-07-21	3.5300	3.680000	3.5300	3.6300	+3.419%	3,698,281	+6.612%
2026-07-20	3.3900	3.575000	3.3350	3.5100	+0.573%	3,827,820	+10.256%
2026-07-17	3.4400	3.500000	3.2800	3.4900	+4.805%	4,623,205	+10.888%
2026-07-16	3.4500	3.475000	3.3100	3.3300	-2.346%	2,524,146	+16.216%
2026-07-15	3.5900	3.620000	3.3200	3.4100	-5.014%	3,430,930	+13.490%
2026-07-14	3.5700	3.600000	3.4800	3.5900	+1.127%	4,822,929	+7.799%
2026-07-13	3.5800	3.630000	3.4000	3.5500	+5.341%	5,100,150	+9.014%
2026-07-10	3.4300	3.450000	3.2600	3.3700	-1.173%	2,988,744	+14.837%
2026-07-09	3.5400	3.570000	3.3800	3.4100	-5.014%	4,217,280	+13.490%
2026-07-08	3.5600	3.750000	3.4700	3.5900	+8.459%	9,202,998	+7.799%
2026-07-07	3.1400	3.430000	3.1400	3.3100	+7.120%	4,378,889	+16.918%
2026-07-06	3.0400	3.170000	3.0300	3.0900	0.000%	2,183,471	+25.243%
2026-07-02	3.0900	3.175000	3.0400	3.0900	+0.325%	2,200,836	+25.243%
2026-07-01	3.1500	3.220000	3.0600	3.0800	-2.222%	2,187,723	+25.649%
2026-06-30	3.1900	3.282800	3.1300	3.1500	-1.563%	2,694,526	+22.857%
2026-06-29	3.2850	3.300000	3.1400	3.2000	-2.141%	2,127,927	+20.938%
2026-06-26	3.1600	3.270000	3.0600	3.2700	+2.508%	8,256,586	+18.349%
2026-06-25	3.1000	3.220000	3.0700	3.1900	+1.917%	3,255,045	+21.317%
2026-06-24	3.2100	3.210000	3.0800	3.1300	-6.006%	3,590,438	+23.642%
2026-06-23	3.2700	3.410000	3.2600	3.3300	+0.604%	3,052,554	+16.216%
2026-06-22	3.2400	3.340000	3.1900	3.3100	+3.115%	4,835,244	+16.918%
2026-06-18	3.2000	3.220000	3.0300	3.2100	-3.021%	7,054,833	+20.561%
2026-06-17	3.2100	3.330000	3.2000	3.3100	+2.795%	4,263,120	+16.918%
2026-06-16	3.2800	3.335400	3.1720	3.2200	-5.015%	5,207,978	+20.186%
2026-06-15	3.4700	3.540000	3.3800	3.3900	-16.502%	7,002,859	+14.159%
2026-06-12	4.0000	4.220000	3.9400	4.0600	-1.217%	4,693,778	-4.680%
2026-06-11	4.3200	4.460000	4.0750	4.1100	-3.972%	5,995,928	-5.839%
2026-06-10	3.9500	4.370000	3.9200	4.2800	+11.458%	7,976,496	-9.579%
2026-06-09	3.8500	3.880000	3.6750	3.8400	-2.785%	5,696,919	+0.781%
2026-06-08	3.8400	3.969900	3.8001	3.9500	+6.757%	3,228,719	-2.025%
2026-06-05	4.1300	4.149900	3.6900	3.7000	-9.756%	4,066,582	+4.595%
2026-06-04	3.8300	4.120000	3.8300	4.1000	+2.244%	4,004,557	-5.610%
2026-06-03	4.0900	4.230000	3.9700	4.0100	-0.249%	5,444,149	-3.491%
2026-06-02	3.9700	4.110000	3.9300	4.0200	+0.752%	3,904,628	-3.731%
2026-06-01	3.9000	4.050000	3.8500	3.9900	+8.424%	7,537,662	-3.008%
2026-05-29	3.6400	3.710000	3.5650	3.6800	-1.075%	4,446,686	+5.163%
2026-05-28	3.8500	3.920000	3.6600	3.7200	+0.270%	7,266,637	+4.032%
2026-05-27	3.8600	3.910000	3.7100	3.7100	-8.845%	5,960,775	+4.313%
2026-05-26	4.3800	4.383000	4.0500	4.0700	-8.126%	5,084,882	-4.914%
2026-05-22	4.3200	4.470000	4.2600	4.4300	+0.911%	3,908,602	-12.641%
2026-05-21	4.6200	4.720000	4.2900	4.3900	-2.009%	6,019,370	-11.845%
2026-05-20	4.7000	4.789900	4.4700	4.4800	-5.882%	6,677,563	-13.616%
2026-05-19	5.0000	5.080000	4.6700	4.7600	-3.055%	7,311,769	-18.697%
2026-05-18	4.6300	5.030000	4.5800	4.9100	+3.368%	9,412,489	-21.181%
2026-05-15	4.5100	4.790000	4.5000	4.7500	+6.742%	7,651,762	-18.526%
2026-05-14	4.3200	4.575000	4.2900	4.4500	+1.136%	6,040,152	-13.034%
2026-05-13	4.1700	4.410000	4.1400	4.4000	+4.513%	7,315,329	-12.045%
2026-05-12	4.0400	4.225000	3.9100	4.2100	+8.226%	8,659,390	-8.076%
2026-05-11	3.8100	4.000000	3.8000	3.8900	+4.852%	5,290,806	-0.514%
2026-05-08	3.6500	3.750000	3.4000	3.7100	-2.880%	8,363,170	+4.313%
2026-05-07	3.6700	3.820000	3.5700	3.8200	0.000%	5,526,390	+1.309%
2026-05-06	3.8300	3.930000	3.7850	3.8200	-9.264%	7,264,812	+1.309%
2026-05-05	4.2800	4.340000	4.1000	4.2100	-3.881%	4,888,591	-8.076%
2026-05-04	4.2800	4.400000	4.1350	4.3800	+6.053%	6,931,904	-11.644%
2026-05-01	4.1600	4.200000	3.8900	4.1300	-1.900%	5,390,446	-6.295%
2026-04-30	4.3300	4.390000	4.1400	4.2100	-6.027%	6,830,310	-8.076%
2026-04-29	4.0600	4.490000	4.0500	4.4800	+12.281%	9,639,141	-13.616%
2026-04-28	3.9200	4.119900	3.8900	3.9900	+5.556%	7,214,264	-3.008%
2026-04-27	3.9000	4.030000	3.6700	3.7800	-1.047%	5,996,838	+2.381%
2026-04-24	3.7500	3.829900	3.6700	3.8200	+0.526%	4,660,372	+1.309%
2026-04-23	3.8500	4.000000	3.6700	3.8000	-2.564%	9,977,837	+1.842%
2026-04-22	3.2500	3.920000	3.2400	3.9000	+20.370%	17,309,215	-0.769%
2026-04-21	2.9800	3.240000	2.9800	3.2400	+8.725%	7,645,896	+19.444%
2026-04-20	3.0100	3.090000	2.9300	2.9800	+3.833%	7,504,361	+29.866%
2026-04-17	2.8000	2.955000	2.7500	2.8700	-6.209%	9,422,818	+34.843%
2026-04-16	2.9100	3.060000	2.8950	3.0600	+6.250%	7,459,211	+26.471%
2026-04-15	2.8200	2.928919	2.7640	2.8800	+2.857%	6,556,614	+34.375%
2026-04-14	2.8900	2.910000	2.7500	2.8000	-7.895%	7,364,524	+38.214%
2026-04-13	2.9800	3.190000	2.9700	3.0400	+10.145%	13,374,263	+27.303%
2026-04-10	2.7500	2.775000	2.6600	2.7600	-0.361%	5,778,986	+40.217%
2026-04-09	2.9900	3.020000	2.7700	2.7700	-5.137%	11,798,070	+39.711%
2026-04-08	2.9300	2.930000	2.7500	2.9200	-13.609%	13,270,073	+32.534%
2026-04-07	3.4300	3.520000	3.2720	3.3800	-1.170%	9,874,880	+14.497%
2026-04-06	3.1100	3.480000	3.1100	3.4200	+8.571%	12,759,392	+13.158%
2026-04-02	3.3800	3.440000	3.0800	3.1500	+4.651%	12,054,916	+22.857%
2026-04-01	3.1800	3.300000	2.9200	3.0100	-11.730%	10,850,711	+28.571%
2026-03-31	3.5300	3.725000	3.2711	3.4100	-5.278%	14,865,084	+13.490%
2026-03-30	3.4500	3.630000	3.4480	3.6000	+6.509%	11,876,730	+7.500%
2026-03-27	3.3200	3.400000	3.2700	3.3800	+3.049%	7,861,418	+14.497%
2026-03-26	3.0600	3.370000	3.0500	3.2800	+9.333%	10,749,605	+17.988%
2026-03-25	2.9000	3.020000	2.8400	3.0000	-0.662%	5,689,373	+29.000%
2026-03-24	2.9000	3.105000	2.9000	3.0200	+5.594%	6,416,485	+28.146%
2026-03-23	2.9500	2.990000	2.7300	2.8600	-7.742%	10,161,360	+35.315%
2026-03-20	2.9900	3.300000	2.9800	3.1000	+2.990%	10,571,694	+24.839%
2026-03-19	2.9800	3.210000	2.9700	3.0100	+0.333%	9,445,084	+28.571%
2026-03-18	3.1940	3.285400	2.9650	3.0000	-3.846%	11,137,406	+29.000%
2026-03-17	3.1500	3.360000	3.0700	3.1200	+0.645%	8,451,643	+24.038%
2026-03-16	3.1200	3.290000	2.9701	3.1000	-8.012%	10,072,629	+24.839%
2026-03-13	3.1700	3.380000	3.0600	3.3700	-2.601%	11,974,596	+14.837%
2026-03-12	3.0000	3.495000	3.0000	3.4600	+21.404%	22,273,355	+11.850%
2026-03-11	2.7800	2.870000	2.5100	2.8500	+5.948%	8,386,840	+35.789%
2026-03-10	3.0100	3.050000	2.5200	2.6900	-12.945%	17,107,368	+43.866%
2026-03-09	3.6000	4.040000	3.0050	3.0900	-1.592%	27,494,170	+25.243%
2026-03-06	2.9500	3.249900	2.9450	3.1400	+11.744%	11,768,617	+23.248%
2026-03-05	2.9600	3.010000	2.7900	2.8100	-4.096%	6,104,316	+37.722%
2026-03-04	2.9400	3.010100	2.8000	2.9300	-5.484%	5,783,559	+32.082%
2026-03-03	3.1600	3.479900	3.0200	3.1000	+3.333%	15,435,034	+24.839%
2026-03-02	3.1600	3.190000	2.8450	3.0000	+13.208%	10,631,493	+29.000%
2026-02-27	2.6400	2.780000	2.5700	2.6500	+3.516%	3,813,488	+46.038%
2026-02-26	2.4700	2.615000	2.4100	2.5600	+1.186%	1,840,367	+51.172%
2026-02-25	2.5900	2.635600	2.4400	2.5300	-2.317%	2,075,808	+52.964%
2026-02-24	2.6300	2.630000	2.4850	2.5900	-0.766%	2,383,039	+49.421%
2026-02-23	2.6800	2.770000	2.5500	2.6100	-2.247%	3,679,607	+48.276%
2026-02-20	2.6300	2.700000	2.5000	2.6700	+1.908%	3,026,008	+44.944%
2026-02-19	2.3600	2.720000	2.3300	2.6200	+11.966%	10,636,181	+47.710%
2026-02-18	2.2500	2.360000	2.2400	2.3400	+7.834%	2,733,164	+65.385%
2026-02-17	2.2700	2.320000	2.1100	2.1700	-3.982%	1,540,536	+78.341%
2026-02-13	2.3300	2.370000	2.1900	2.2600	-3.419%	2,589,994	+71.239%
2026-02-12	2.6200	2.625000	2.3150	2.3400	-10.687%	2,968,462	+65.385%
2026-02-11	2.5600	2.650000	2.5000	2.6200	+6.073%	2,289,508	+47.710%
2026-02-10	2.3900	2.520000	2.3800	2.4700	-1.200%	2,461,299	+56.680%
2026-02-09	2.3600	2.540000	2.3300	2.5000	+5.042%	3,007,817	+54.800%
2026-02-06	2.1000	2.410000	2.0900	2.3800	+13.333%	5,929,825	+62.605%
2026-02-05	2.1500	2.150000	2.0400	2.1000	-3.670%	1,666,296	+84.286%
2026-02-04	2.1900	2.265000	2.1300	2.1800	0.000%	2,282,437	+77.523%
2026-02-03	2.0700	2.200000	2.0600	2.1800	+5.825%	1,623,544	+77.523%
2026-02-02	2.0700	2.130000	2.0200	2.0600	-5.069%	1,950,001	+87.864%
2026-01-30	2.2000	2.245000	2.1209	2.1700	-3.556%	2,509,252	+78.341%
2026-01-29	2.1400	2.250000	2.1400	2.2500	+7.143%	3,166,160	+72.000%
2026-01-28	2.1200	2.170000	2.0650	2.1000	+0.962%	2,330,917	+84.286%
2026-01-27	2.0800	2.170000	2.0300	2.0800	+0.971%	3,592,959	+86.058%
2026-01-26	2.0600	2.130000	2.0000	2.0600	+1.980%	2,586,756	+87.864%
2026-01-23	1.9800	2.080000	1.9600	2.0200	+5.208%	2,169,959	+91.584%
2026-01-22	1.8900	1.920000	1.8500	1.9200	+1.587%	1,329,442	+101.563%
2026-01-21	1.8000	1.895000	1.8000	1.8900	+6.180%	1,976,171	+104.762%
2026-01-20	1.8500	1.860000	1.7600	1.7800	-1.657%	1,139,024	+117.416%
2026-01-16	1.8300	1.860000	1.8050	1.8100	-2.162%	1,173,979	+113.812%
2026-01-15	1.8400	1.875000	1.7200	1.8500	-2.116%	2,553,955	+109.189%
2026-01-14	1.8900	1.980000	1.8700	1.8900	+1.070%	2,949,970	+104.762%
2026-01-13	1.7300	1.900000	1.7150	1.8700	+10.651%	3,207,676	+106.952%
2026-01-12	1.6400	1.700000	1.6200	1.6900	+3.049%	1,468,940	+128.994%
2026-01-09	1.5800	1.640000	1.5700	1.6400	+5.806%	1,386,116	+135.976%
2026-01-08	1.5100	1.600000	1.5100	1.5500	+3.333%	1,531,718	+149.677%
2026-01-07	1.5500	1.550000	1.5000	1.5000	-2.597%	1,076,039	+158.000%
2026-01-06	1.5700	1.579700	1.5200	1.5400	-1.911%	1,871,091	+151.299%
2026-01-05	1.7400	1.760000	1.5500	1.5700	-2.484%	2,887,888	+146.497%
2026-01-02	1.6600	1.660000	1.6000	1.6100	-1.227%	855,866	+140.373%
2025-12-31	1.6600	1.675000	1.6300	1.6300	-2.976%	1,386,819	+137.423%
2025-12-30	1.6600	1.695500	1.6600	1.6800	+1.205%	755,184	+130.357%
2025-12-29	1.6400	1.700000	1.6300	1.6600	+1.840%	906,821	+133.133%
2025-12-26	1.6600	1.665000	1.6012	1.6300	-1.807%	796,698	+137.423%
2025-12-24	1.6800	1.700000	1.6400	1.6600	0.000%	512,560	+133.133%
2025-12-23	1.7000	1.700000	1.6400	1.6600	-1.190%	853,820	+133.133%
2025-12-22	1.7000	1.800000	1.6700	1.6800	0.000%	1,206,972	+130.357%
2025-12-19	1.7400	1.760000	1.6600	1.6800	-2.326%	2,053,537	+130.357%
2025-12-18	1.7100	1.735000	1.6900	1.7200	+1.176%	1,468,794	+125.000%
2025-12-17	1.6900	1.740000	1.6700	1.7000	+1.796%	1,948,690	+127.647%
2025-12-16	1.6200	1.670000	1.5900	1.6700	+2.454%	1,671,221	+131.737%
2025-12-15	1.7000	1.705000	1.6100	1.6300	-4.118%	1,987,508	+137.423%
2025-12-12	1.7100	1.750000	1.7000	1.7000	0.000%	820,624	+127.647%
2025-12-11	1.7600	1.770000	1.7000	1.7000	-2.299%	958,568	+127.647%
2025-12-10	1.7700	1.800000	1.7300	1.7400	-3.333%	1,312,704	+122.414%
2025-12-09	1.8000	1.840000	1.7850	1.8000	-0.552%	688,818	+115.000%
2025-12-08	1.8500	1.882700	1.8000	1.8100	-2.162%	909,331	+113.812%
2025-12-05	1.8400	1.910000	1.8350	1.8500	+2.778%	728,207	+109.189%
2025-12-04	1.7700	1.855000	1.7700	1.8000	+0.559%	1,131,621	+115.000%
2025-12-03	1.6700	1.810000	1.6650	1.7900	+9.146%	1,781,399	+116.201%
2025-12-02	1.7100	1.710000	1.6400	1.6400	-2.959%	1,971,814	+135.976%
2025-12-01	1.7800	1.800000	1.6900	1.6900	-4.520%	1,827,892	+128.994%
2025-11-28	1.7800	1.820000	1.7550	1.7700	+1.143%	913,808	+118.644%
2025-11-26	1.8000	1.820000	1.7500	1.7500	-1.685%	854,828	+121.143%
2025-11-25	1.7900	1.809900	1.7500	1.7800	-1.657%	712,950	+117.416%
2025-11-24	1.8600	1.860000	1.7750	1.8100	-2.688%	1,391,810	+113.812%
2025-11-21	1.8800	1.880000	1.8100	1.8600	-1.587%	1,483,397	+108.065%
2025-11-20	1.8800	1.969300	1.8700	1.8900	+0.532%	1,454,991	+104.762%
2025-11-19	1.8800	1.900000	1.8600	1.8800	-2.591%	1,013,949	+105.851%
2025-11-18	1.8700	1.950000	1.8500	1.9300	+2.660%	1,123,081	+100.518%
2025-11-17	1.9300	1.930000	1.8600	1.8800	-2.083%	775,656	+105.851%
2025-11-14	1.9100	1.935000	1.8620	1.9200	0.000%	845,150	+101.563%
2025-11-13	1.9200	1.940000	1.8800	1.9200	+1.053%	1,173,645	+101.563%
2025-11-12	1.9700	2.000000	1.8800	1.9000	-4.523%	1,720,212	+103.684%
2025-11-11	1.9200	2.040000	1.8900	1.9900	+4.737%	1,724,390	+94.472%
2025-11-10	2.0600	2.060000	1.8900	1.9000	-6.863%	2,020,098	+103.684%
2025-11-07	1.8800	2.075000	1.8550	2.0400	+6.250%	2,190,323	+89.706%
2025-11-06	1.9600	1.980000	1.8300	1.9200	-1.538%	1,716,243	+101.563%
2025-11-05	1.9600	2.025000	1.9200	1.9500	-1.015%	1,382,371	+98.462%
2025-11-04	2.0200	2.020000	1.9600	1.9700	-4.831%	1,760,369	+96.447%
2025-11-03	2.1000	2.110000	2.0200	2.0700	-1.429%	858,716	+86.957%
2025-10-31	2.0800	2.110000	2.0524	2.1000	+1.942%	964,009	+84.286%
2025-10-30	2.1200	2.130000	2.0450	2.0600	-2.830%	1,317,523	+87.864%
2025-10-29	2.1500	2.200000	2.1200	2.1200	-0.469%	1,026,924	+82.547%
2025-10-28	2.1600	2.165000	2.0500	2.1300	-2.294%	1,610,778	+81.690%
2025-10-27	2.2900	2.300000	2.1800	2.1800	-3.540%	1,324,630	+77.523%
2025-10-24	2.2700	2.335000	2.2300	2.2600	+0.893%	1,621,700	+71.239%
2025-10-23	2.1800	2.280000	2.1600	2.2400	+6.667%	2,054,628	+72.768%
2025-10-22	2.1300	2.150000	2.0100	2.1000	-0.474%	1,819,493	+84.286%
2025-10-21	2.1800	2.200000	2.0900	2.1100	-2.315%	1,530,507	+83.412%
2025-10-20	2.1200	2.165000	2.0799	2.1600	+3.349%	1,269,233	+79.167%
2025-10-17	2.1400	2.150000	2.0601	2.0900	-2.336%	1,057,334	+85.167%
2025-10-16	2.2600	2.300000	2.1100	2.1400	-4.889%	1,708,107	+80.841%
2025-10-15	2.2800	2.350000	2.2100	2.2500	0.000%	1,775,945	+72.000%
2025-10-14	2.4000	2.440000	2.2250	2.2500	-10.714%	3,002,224	+72.000%
2025-10-13	2.1400	2.590000	2.1400	2.5200	+21.739%	10,739,866	+53.571%
2025-10-10	2.2400	2.250000	2.0600	2.0700	-8.407%	2,711,759	+86.957%
2025-10-09	2.2500	2.360000	2.2450	2.2600	+0.893%	3,222,075	+71.239%
2025-10-08	2.2300	2.279100	2.2000	2.2400	+2.283%	3,213,269	+72.768%
2025-10-07	2.1500	2.220000	2.1400	2.1900	+1.389%	3,255,052	+76.712%
2025-10-06	2.0400	2.208900	2.0300	2.1600	+14.286%	6,901,885	+79.167%
2025-10-03	1.8700	1.930000	1.8500	1.8900	+2.162%	1,479,426	+104.762%
2025-10-02	1.8900	1.900000	1.8200	1.8500	-2.116%	1,095,126	+109.189%
2025-10-01	1.8000	1.900000	1.7700	1.8900	+3.846%	1,820,990	+104.762%
2025-09-30	1.8400	1.845000	1.8030	1.8200	-2.151%	1,481,264	+112.637%
2025-09-29	2.0400	2.040000	1.8100	1.8600	-9.709%	2,991,450	+108.065%
2025-09-26	1.9600	2.090000	1.9450	2.0600	+4.569%	3,103,839	+87.864%
2025-09-25	1.9500	1.970000	1.9100	1.9700	+0.510%	1,566,275	+96.447%
2025-09-24	1.8300	1.995000	1.8200	1.9600	+5.946%	3,106,373	+97.449%
2025-09-23	1.7700	1.880000	1.7700	1.8500	+3.933%	2,069,451	+109.189%
2025-09-22	1.7300	1.780000	1.7300	1.7800	+1.136%	1,031,112	+117.416%
2025-09-19	1.8100	1.815000	1.7350	1.7600	-3.297%	3,402,687	+119.886%
2025-09-18	1.8200	1.855400	1.8000	1.8200	+0.552%	1,233,137	+112.637%
2025-09-17	1.8100	1.850000	1.7900	1.8100	0.000%	1,226,304	+113.812%
2025-09-16	1.7300	1.810000	1.7300	1.8100	+4.023%	1,161,137	+113.812%
2025-09-15	1.7400	1.760000	1.7200	1.7400	+0.578%	775,892	+122.414%
2025-09-12	1.7500	1.770000	1.7300	1.7300	-0.575%	558,458	+123.699%
2025-09-11	1.7400	1.759900	1.7200	1.7400	-1.136%	716,655	+122.414%
2025-09-10	1.7400	1.770000	1.7100	1.7600	+1.734%	883,266	+119.886%
2025-09-09	1.7500	1.788900	1.7200	1.7300	-1.143%	462,785	+123.699%
2025-09-08	1.7600	1.780000	1.7300	1.7500	-0.568%	698,810	+121.143%
2025-09-05	1.8100	1.816500	1.7500	1.7600	-3.297%	934,325	+119.886%
2025-09-04	1.7900	1.830000	1.7600	1.8200	+2.825%	906,310	+112.637%
2025-09-03	1.8100	1.835000	1.7600	1.7700	-4.839%	1,203,245	+118.644%
2025-09-02	1.8100	1.860000	1.8000	1.8600	+2.198%	866,741	+108.065%
2025-08-29	1.7700	1.820000	1.7700	1.8200	+1.111%	535,054	+112.637%
2025-08-28	1.8100	1.820000	1.7800	1.8000	-0.552%	818,890	+115.000%
2025-08-27	1.8000	1.840000	1.8000	1.8100	+0.556%	548,036	+113.812%
2025-08-26	1.8200	1.850000	1.7900	1.8000	-2.174%	749,127	+115.000%
2025-08-25	1.7800	1.870000	1.7800	1.8400	+2.222%	1,557,469	+110.326%
2025-08-22	1.7300	1.800000	1.7250	1.8000	+4.651%	1,638,809	+115.000%
2025-08-21	1.6600	1.740000	1.6600	1.7200	+2.381%	720,609	+125.000%
2025-08-20	1.6600	1.710000	1.6501	1.6800	0.000%	863,074	+130.357%
2025-08-19	1.7300	1.755000	1.6675	1.6800	-3.448%	1,251,643	+130.357%
2025-08-18	1.7200	1.750000	1.7000	1.7400	+1.163%	687,541	+122.414%
2025-08-15	1.7600	1.769900	1.7200	1.7200	-1.714%	653,530	+125.000%
2025-08-14	1.7400	1.760000	1.7200	1.7500	0.000%	889,732	+121.143%
2025-08-13	1.7200	1.760000	1.7100	1.7500	0.000%	1,252,930	+121.143%
2025-08-12	1.7100	1.790000	1.7100	1.7500	+1.744%	1,005,305	+121.143%
2025-08-11	1.7300	1.760000	1.6950	1.7200	-0.578%	791,846	+125.000%
2025-08-08	1.7200	1.780000	1.7000	1.7300	+0.581%	1,343,984	+123.699%
2025-08-07	1.8000	1.840000	1.7100	1.7200	-4.444%	1,207,614	+125.000%
2025-08-06	1.7500	1.840000	1.7350	1.8000	+4.046%	1,870,679	+115.000%
2025-08-05	1.6800	1.735000	1.6500	1.7300	0.000%	1,388,622	+123.699%
2025-08-04	1.7000	1.750000	1.6700	1.7300	+1.765%	1,300,403	+123.699%
2025-08-01	1.7600	1.770000	1.6900	1.7000	-3.955%	1,770,484	+127.647%
2025-07-31	1.7900	1.825000	1.7400	1.7700	-2.210%	1,294,374	+118.644%
2025-07-30	1.8500	1.880000	1.7923	1.8100	-3.209%	1,738,974	+113.812%
2025-07-29	1.8400	1.880000	1.8000	1.8700	+2.186%	1,824,193	+106.952%
2025-07-28	1.7700	1.880000	1.7699	1.8300	+5.172%	2,079,428	+111.475%
2025-07-25	1.7500	1.760000	1.7300	1.7400	-1.136%	976,005	+122.414%
2025-07-24	1.7500	1.780000	1.7248	1.7600	0.000%	1,549,465	+119.886%
2025-07-23	1.7100	1.780000	1.7000	1.7600	+2.924%	2,190,040	+119.886%
2025-07-22	1.6600	1.720000	1.6500	1.7100	+3.636%	1,170,368	+126.316%
2025-07-21	1.7100	1.718900	1.6400	1.6500	-2.941%	2,012,055	+134.545%
2025-07-18	1.7200	1.735000	1.6650	1.7000	0.000%	1,328,709	+127.647%
2025-07-17	1.6700	1.710000	1.6600	1.7000	+1.190%	1,108,048	+127.647%
2025-07-16	1.6700	1.710000	1.6200	1.6800	-1.754%	1,518,286	+130.357%
2025-07-15	1.7900	1.810000	1.7100	1.7100	-5.525%	1,252,409	+126.316%
2025-07-14	1.8000	1.820000	1.7600	1.8100	0.000%	1,201,791	+113.812%
2025-07-11	1.7700	1.815000	1.7510	1.8100	+1.685%	960,502	+113.812%
2025-07-10	1.7700	1.825500	1.7500	1.7800	-1.111%	1,583,607	+117.416%
2025-07-09	1.8300	1.850000	1.7900	1.8000	-2.703%	1,468,812	+115.000%
2025-07-08	1.7300	1.860000	1.7200	1.8500	+7.558%	2,044,899	+109.189%
2025-07-07	1.7400	1.770000	1.6750	1.7200	-2.825%	2,164,910	+125.000%
2025-07-03	1.8700	1.870000	1.7350	1.7700	-1.667%	1,266,655	+118.644%
2025-07-02	1.7100	1.820000	1.6900	1.8000	+6.509%	2,400,139	+115.000%
2025-07-01	1.6700	1.740000	1.6200	1.6900	+2.424%	2,189,297	+128.994%
2025-06-30	1.7200	1.720000	1.6500	1.6500	-4.624%	1,732,759	+134.545%
2025-06-27	1.7300	1.770000	1.6900	1.7300	0.000%	4,396,026	+123.699%
2025-06-26	1.6400	1.740000	1.6300	1.7300	+4.848%	3,145,368	+123.699%
2025-06-25	1.7500	1.765000	1.6500	1.6500	-6.780%	3,000,108	+134.545%
2025-06-24	1.8300	1.970000	1.7100	1.7700	-13.659%	5,979,963	+118.644%
2025-06-23	2.3400	2.390000	1.9910	2.0500	-4.651%	9,514,550	+88.780%
2025-06-20	2.3600	2.380000	2.1310	2.1500	-8.898%	5,958,939	+80.000%
2025-06-18	2.2900	2.489900	2.2700	2.3600	+5.830%	8,538,647	+63.983%
2025-06-17	2.1200	2.250000	2.1100	2.2300	+7.729%	6,477,644	+73.543%
2025-06-16	2.2550	2.260000	1.9700	2.0700	-3.721%	5,808,294	+86.957%
2025-06-13	2.2500	2.260000	2.0500	2.1500	+10.825%	7,780,315	+80.000%
2025-06-12	1.8600	1.950000	1.8400	1.9400	+3.743%	2,086,663	+99.485%
2025-06-11	1.8000	1.900000	1.8000	1.8700	+3.889%	2,740,369	+106.952%
2025-06-10	1.7400	1.840000	1.7100	1.8000	+4.651%	1,966,458	+115.000%
2025-06-09	1.6700	1.730000	1.6700	1.7200	+2.381%	940,042	+125.000%
2025-06-06	1.6200	1.680000	1.6000	1.6800	+5.000%	1,114,676	+130.357%
2025-06-05	1.6200	1.640000	1.5700	1.6000	0.000%	1,050,978	+141.875%
2025-06-04	1.6500	1.710000	1.5800	1.6000	-3.030%	1,846,825	+141.875%
2025-06-03	1.5800	1.670000	1.5300	1.6500	+5.096%	1,758,793	+134.545%
2025-06-02	1.5300	1.640000	1.5000	1.5700	+6.081%	2,775,680	+146.497%
2025-05-30	1.4900	1.500000	1.4600	1.4800	-1.987%	1,052,896	+161.486%
2025-05-29	1.4900	1.520000	1.4800	1.5100	+0.667%	1,048,584	+156.291%
2025-05-28	1.4800	1.500000	1.4400	1.5000	+3.448%	1,146,637	+158.000%
2025-05-27	1.4100	1.450000	1.3700	1.4500	+4.317%	1,541,590	+166.897%
2025-05-23	1.3600	1.390000	1.3600	1.3900	+0.725%	1,280,091	+178.417%
2025-05-22	1.3800	1.390000	1.3410	1.3800	-1.429%	980,682	+180.435%
2025-05-21	1.4600	1.460000	1.3900	1.4000	-3.448%	1,523,541	+176.429%
2025-05-20	1.4400	1.460000	1.4200	1.4500	0.000%	644,360	+166.897%
2025-05-19	1.4300	1.460000	1.4100	1.4500	-0.685%	750,758	+166.897%
2025-05-16	1.4500	1.480000	1.4200	1.4600	+0.690%	958,267	+165.068%
2025-05-15	1.5100	1.520000	1.4500	1.4500	-7.051%	1,603,855	+166.897%
2025-05-14	1.5800	1.600000	1.5400	1.5600	-2.500%	1,649,248	+148.077%
2025-05-13	1.4800	1.600000	1.4600	1.6000	+8.108%	2,013,358	+141.875%
2025-05-12	1.4500	1.510000	1.4100	1.4800	+8.029%	2,874,603	+161.486%
2025-05-09	1.3800	1.410000	1.3500	1.3700	+1.481%	1,790,736	+182.482%
2025-05-08	1.2700	1.370000	1.2700	1.3500	+8.000%	1,931,928	+186.667%
2025-05-07	1.1600	1.270000	1.1500	1.2500	+7.759%	3,046,427	+209.600%
2025-05-06	1.1700	1.200000	1.1500	1.1600	+0.870%	1,026,358	+233.621%
2025-05-05	1.1700	1.180000	1.1500	1.1500	-3.361%	917,112	+236.522%
2025-05-02	1.1800	1.210000	1.1550	1.1900	+2.586%	792,948	+225.210%
2025-05-01	1.1400	1.180000	1.1400	1.1600	+0.870%	886,918	+233.621%
2025-04-30	1.1700	1.180000	1.1400	1.1500	-3.361%	1,253,007	+236.522%
2025-04-29	1.1900	1.230000	1.1800	1.1900	0.000%	1,246,200	+225.210%
2025-04-28	1.1600	1.200000	1.1600	1.1900	+0.847%	1,028,040	+225.210%
2025-04-25	1.1600	1.180000	1.1400	1.1800	+1.724%	720,400	+227.966%
2025-04-24	1.1400	1.170000	1.1400	1.1600	+0.870%	758,556	+233.621%
2025-04-23	1.1700	1.190000	1.1300	1.1500	+0.877%	1,356,555	+236.522%
2025-04-22	1.1500	1.190000	1.1400	1.1400	0.000%	1,059,033	+239.474%
2025-04-21	1.1900	1.190000	1.1300	1.1400	-3.390%	963,450	+239.474%
2025-04-17	1.1400	1.200000	1.1150	1.1800	+6.306%	1,298,653	+227.966%
2025-04-16	1.1200	1.179900	1.1100	1.1100	-0.893%	1,525,568	+248.649%
2025-04-15	1.1500	1.160000	1.1200	1.1200	-2.609%	765,670	+245.536%
2025-04-14	1.1900	1.230000	1.1200	1.1500	-1.709%	1,868,426	+236.522%
2025-04-11	1.1300	1.190000	1.1200	1.1700	+3.540%	1,420,372	+230.769%
2025-04-10	1.2200	1.220000	1.1000	1.1300	-8.130%	1,571,189	+242.478%
2025-04-09	1.1400	1.250000	1.0900	1.2300	+7.895%	4,309,706	+214.634%
2025-04-08	1.3100	1.310000	1.1400	1.1400	-8.065%	3,109,623	+239.474%
2025-04-07	1.2000	1.290000	1.1900	1.2400	0.000%	1,753,306	+212.097%
2025-04-04	1.2500	1.290000	1.1700	1.2400	-5.344%	2,598,598	+212.097%
2025-04-03	1.4100	1.420000	1.3100	1.3100	-10.274%	2,759,464	+195.420%
2025-04-02	1.4600	1.480000	1.4200	1.4600	0.000%	943,752	+165.068%
2025-04-01	1.5400	1.540000	1.4500	1.4600	-5.806%	1,361,445	+165.068%
2025-03-31	1.5800	1.580000	1.5310	1.5500	-1.899%	1,036,828	+149.677%
2025-03-28	1.5800	1.600000	1.5700	1.5800	-0.629%	469,002	+144.937%
2025-03-27	1.6300	1.630000	1.5700	1.5900	-3.049%	1,096,178	+143.396%
2025-03-26	1.6400	1.680000	1.6150	1.6400	+1.235%	868,140	+135.976%
2025-03-25	1.6500	1.670000	1.6150	1.6200	-1.220%	540,995	+138.889%
2025-03-24	1.6200	1.670000	1.6200	1.6400	+2.500%	820,471	+135.976%
2025-03-21	1.5800	1.630000	1.5764	1.6000	0.000%	2,464,790	+141.875%
2025-03-20	1.6000	1.630000	1.5850	1.6000	-1.840%	743,600	+141.875%
2025-03-19	1.5600	1.630000	1.5550	1.6300	+3.165%	935,342	+137.423%
2025-03-18	1.6000	1.620000	1.5600	1.5800	-0.629%	712,802	+144.937%
2025-03-17	1.5500	1.600000	1.5350	1.5900	+1.923%	1,112,891	+143.396%
2025-03-14	1.4700	1.580000	1.4550	1.5600	+7.586%	985,995	+148.077%
2025-03-13	1.4900	1.520000	1.4450	1.4500	-3.333%	780,514	+166.897%
2025-03-12	1.4800	1.520000	1.4650	1.5000	+2.740%	897,084	+158.000%
2025-03-11	1.4800	1.495000	1.4350	1.4600	+0.690%	1,388,085	+165.068%
2025-03-10	1.4900	1.510000	1.4300	1.4500	-1.361%	937,247	+166.897%
2025-03-07	1.4700	1.535000	1.4600	1.4700	+2.083%	1,260,663	+163.265%
2025-03-06	1.4800	1.490000	1.4200	1.4400	-3.356%	1,435,938	+168.750%
2025-03-05	1.4900	1.490000	1.4000	1.4900	-1.325%	1,649,679	+159.732%
2025-03-04	1.6200	1.620000	1.3000	1.5100	-1.307%	5,388,204	+156.291%
2025-03-03	1.6500	1.665000	1.5300	1.5300	-8.383%	1,869,194	+152.941%
2025-02-28	1.6900	1.700000	1.6250	1.6700	-2.339%	712,685	+131.737%
2025-02-27	1.6700	1.760000	1.6600	1.7100	+3.636%	999,682	+126.316%
2025-02-26	1.6900	1.690700	1.6300	1.6500	-2.367%	969,845	+134.545%
2025-02-25	1.7500	1.770000	1.6700	1.6900	-3.977%	717,924	+128.994%
2025-02-24	1.7800	1.780000	1.7200	1.7600	-0.565%	612,625	+119.886%
2025-02-21	1.8700	1.870000	1.7600	1.7700	-4.839%	1,277,553	+118.644%
2025-02-20	1.8300	1.870000	1.8200	1.8600	+1.087%	1,089,053	+108.065%

.dark-mode .fgNdyN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fgNdyN{ color: #333333; background-color: white; border: 2px solid #333333; }WTIW&T Offshore, Inc.stock NYSE

WTI
W&T Offshore, Inc.
stock NYSE