Canada markets close in 3 hours 33 minutes

W&T Offshore Inc (UWV.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.08000.0000 (0.00%)
As of 05:48PM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242.06002.18002.06002.08002.0800-
Apr 30, 20242.20002.20002.08002.08002.0800-
Apr 29, 20242.16002.18002.16002.18002.1800-
Apr 26, 20242.16002.18002.14002.16002.1600-
Apr 25, 20242.20002.20002.12002.12002.1200-
Apr 24, 20242.22002.24002.18002.18002.1800-
Apr 23, 20242.20002.24002.20002.24002.2400-
Apr 22, 20242.22002.26002.18002.18002.1800-
Apr 19, 20242.26002.26002.20002.22002.2200-
Apr 18, 20242.24002.28002.20002.20002.2000-
Apr 17, 20242.34002.34002.24002.26002.2600-
Apr 16, 20242.40002.40002.34002.34002.3400-
Apr 15, 20242.40002.44002.38002.40002.4000-
Apr 12, 20242.38002.46002.38002.46002.4600-
Apr 11, 20242.40002.50002.38002.44002.4400-
Apr 10, 20242.36002.38002.34002.38002.3800-
Apr 09, 20242.40002.40002.36002.38002.3800-
Apr 08, 20242.48002.50002.36002.36002.3600-
Apr 05, 20242.50002.54002.46002.46002.4600-
Apr 04, 20242.52002.52002.50002.50002.5000-
Apr 03, 20242.54002.56002.52002.52002.5200-
Apr 02, 20242.50002.54002.50002.50002.5000-
Mar 28, 20242.32502.40502.32502.40502.4050-
Mar 27, 20242.26002.29002.26002.29002.2900-
Mar 26, 20242.30502.30502.27502.27502.2750-
Mar 25, 20242.32002.34002.31502.31502.3150-
Mar 22, 20242.38002.40002.32002.32002.3200-
Mar 21, 20242.39002.42502.37502.38002.3800-
Mar 20, 20242.32002.34502.31002.33502.3350-
Mar 19, 20242.35002.35502.30502.30502.3050-
Mar 18, 20242.35502.35502.24002.34502.3450-
Mar 15, 20242.26502.27502.25502.27502.2750-
Mar 15, 20240.01 Dividend
Mar 14, 20242.31002.31002.25502.25502.2450-
Mar 13, 20242.27002.30002.27002.29002.2798-
Mar 12, 20242.33002.36502.25002.26002.2500-
Mar 11, 20242.31502.36502.31502.31502.3047-
Mar 08, 20242.38002.41002.32502.32502.3147-
Mar 07, 20242.39002.43002.35502.35502.3446-
Mar 06, 20242.59002.59002.33502.33502.3246-
Mar 05, 20242.61502.65502.60002.64002.6283-
Mar 04, 20242.76002.77502.61002.61002.5984-
Mar 01, 20242.77002.81002.77002.78002.7677-
Feb 29, 20242.72002.76002.71002.76002.7478-
Feb 28, 20242.74502.77002.73502.77002.7577-
Feb 27, 20242.68502.72502.68002.72502.7129-
Feb 26, 20242.69002.69002.68002.69002.6781-
Feb 23, 20242.73502.73502.68002.68502.6731-
Feb 22, 20242.81502.83502.76002.76002.7478-
Feb 21, 20242.81502.83502.79502.83502.8224-
Feb 20, 20242.87002.87002.81002.83002.8175-
Feb 19, 20242.85002.86502.84502.86502.8523-
Feb 16, 20242.85502.88002.83002.87002.8573-
Feb 15, 20242.69002.82502.68502.82502.8125-
Feb 14, 20242.64002.69502.64002.69002.6781-
Feb 13, 20242.74002.75502.74002.75502.7428-
Feb 12, 20242.62002.76002.59502.75502.7428-
Feb 09, 20242.63002.64502.60002.64502.6333-
Feb 08, 20242.57002.64002.54002.64002.6283-
Feb 07, 20242.57002.58502.54002.58502.5735-
Feb 06, 20242.53502.61002.53502.59002.5785-
Feb 05, 20242.57502.57502.52002.57502.5636-
Feb 02, 20242.68502.69002.58002.58002.5686-
Feb 01, 20242.83502.85002.83502.85002.8374-
Jan 31, 20242.95502.95502.92502.92502.9120-
Jan 30, 20242.96002.96002.93002.93002.9170-
Jan 29, 20242.97502.98502.95002.95002.9369-
Jan 26, 20242.91002.95502.89502.90002.8871-
Jan 25, 20242.78502.82502.78502.80002.7876-
Jan 24, 20242.65502.77002.63002.77002.7577-
Jan 23, 20242.58502.71502.58502.64002.6283-
Jan 22, 20242.34002.57502.33502.56002.5486-
Jan 19, 20242.38502.40002.38502.40002.3894-
Jan 18, 20242.39002.40002.34502.36002.3495-
Jan 17, 20242.54002.54002.38502.38502.3744-
Jan 16, 20242.67002.70002.59002.59002.5785-
Jan 15, 20242.62502.65002.62002.65002.6382-
Jan 12, 20242.72002.76502.61502.61502.6034-
Jan 11, 20242.64002.67502.62502.63002.6183-
Jan 10, 20242.70002.71002.62002.62002.6084-
Jan 09, 20242.76502.81502.71002.71002.6980-
Jan 08, 20242.83002.84002.75502.76502.7527-
Jan 05, 20242.86002.88002.86002.86002.8473-
Jan 04, 20243.00503.00502.85002.85002.8374-
Jan 03, 20242.92003.01502.89502.99502.9817-
Jan 02, 20242.94003.03002.91503.03003.0166-
Dec 29, 20232.97002.99002.97002.98502.9718-
Dec 28, 20233.02503.03002.97502.97502.9618-
Dec 27, 20233.07003.08003.00503.00502.9917-
Dec 22, 20233.00003.00002.99003.00002.9867-
Dec 21, 20232.92002.92502.92002.92502.9120-
Dec 20, 20232.93502.93502.93502.93502.9220-
Dec 19, 20232.92502.95502.88002.88002.8672-
Dec 18, 20232.97002.98502.94002.94002.9270-
Dec 15, 20232.97003.01502.91502.94502.9319-
Dec 14, 20232.79002.98002.79002.96002.9469-
Dec 13, 20232.66502.72502.66502.67502.6631-
Dec 12, 20232.87002.87002.66502.70002.6880-
Dec 11, 20232.95002.95002.84502.84502.8324-
Dec 08, 20232.96002.98002.93002.93002.9170-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...