Canada markets closed

W&T Offshore, Inc. (WTI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.3500+0.0200 (+0.86%)
At close: 04:00PM EDT
2.3700 +0.02 (+0.85%)
After hours: 07:53PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.32002.37002.31002.35002.3500908,900
Apr 25, 20242.35002.38002.30002.33002.33002,452,300
Apr 24, 20242.40002.40002.35002.37002.37001,237,400
Apr 23, 20242.38002.44002.35002.40002.40001,802,400
Apr 22, 20242.40002.41002.32002.37002.37001,558,100
Apr 19, 20242.39002.44002.37002.41002.41001,508,000
Apr 18, 20242.42002.48002.37002.38002.38002,450,000
Apr 17, 20242.50002.53002.41002.41002.41002,354,600
Apr 16, 20242.55002.58002.50002.50002.50001,820,900
Apr 15, 20242.61002.64002.55002.57002.57002,313,400
Apr 12, 20242.61002.75002.59002.60002.60002,463,100
Apr 11, 20242.61002.82002.58002.58002.58003,083,700
Apr 10, 20242.56002.62002.52002.58002.58002,652,000
Apr 09, 20242.61002.65002.57002.59002.59001,832,400
Apr 08, 20242.74002.78002.58002.63002.63002,665,400
Apr 05, 20242.75002.78002.68002.74002.74001,849,500
Apr 04, 20242.78002.79002.69002.74002.74002,356,600
Apr 03, 20242.76002.79002.74002.77002.77001,446,000
Apr 02, 20242.70002.78002.69002.76002.76001,612,100
Apr 01, 20242.67002.73002.61002.69002.69002,270,600
Mar 28, 20242.59002.67002.56002.65002.65002,721,800
Mar 27, 20242.46002.56002.45002.55002.55002,444,300
Mar 26, 20242.56002.56002.46002.46002.46001,958,700
Mar 25, 20242.55002.59002.52002.53002.53001,658,600
Mar 22, 20242.60002.61002.53002.53002.53001,415,200
Mar 21, 20242.69002.71002.59002.60002.60002,568,400
Mar 20, 20242.53002.65002.49002.65002.65002,388,800
Mar 19, 20242.56002.63002.52002.54002.54002,295,000
Mar 18, 20242.60002.60002.46002.59002.59003,102,500
Mar 15, 20242.50002.60002.48002.59002.590017,176,200
Mar 15, 20240.01 Dividend
Mar 14, 20242.56002.56002.45002.51002.50003,397,500
Mar 13, 20242.50002.59002.47002.55002.53984,114,100
Mar 12, 20242.59002.59002.47002.50002.49004,467,100
Mar 11, 20242.57002.60002.53002.59002.57973,982,200
Mar 08, 20242.63002.71002.55002.58002.56974,167,600
Mar 07, 20242.63002.71002.59002.61002.59963,841,500
Mar 06, 20242.80002.83002.51002.62002.60967,759,900
Mar 05, 20242.85002.93002.83002.85002.83863,054,400
Mar 04, 20243.05003.05002.85002.86002.84862,936,900
Mar 01, 20243.06003.10003.01003.02003.00801,980,500
Feb 29, 20243.00003.06002.97003.02003.00802,061,200
Feb 28, 20243.02003.05002.96002.98002.96812,079,700
Feb 27, 20242.95003.06002.93003.02003.00803,192,500
Feb 26, 20242.95002.98002.89002.94002.92832,012,200
Feb 23, 20242.95002.98002.90002.96002.94821,719,900
Feb 22, 20243.05003.07002.99003.01002.99802,774,300
Feb 21, 20243.10003.16003.04003.08003.06772,638,900
Feb 20, 20243.10003.16003.03003.08003.06773,471,900
Feb 16, 20243.12003.17003.05003.12003.10762,157,100
Feb 15, 20242.95003.16002.94003.14003.12752,555,400
Feb 14, 20242.90002.96002.87002.93002.91831,978,300
Feb 13, 20242.96002.99002.86002.87002.85862,437,600
Feb 12, 20242.86003.03002.86002.98002.96812,050,900
Feb 09, 20242.84002.91002.83002.86002.84862,316,900
Feb 08, 20242.78002.90002.76002.87002.85862,287,200
Feb 07, 20242.83002.86002.73002.80002.78881,933,200
Feb 06, 20242.77002.86002.75002.80002.78882,381,000
Feb 05, 20242.77002.82002.71002.76002.74902,739,400
Feb 02, 20242.93002.93002.79002.79002.77892,674,600
Feb 01, 20243.08003.16002.91002.92002.90842,964,200
Jan 31, 20243.25003.25003.04003.04003.02792,282,700
Jan 30, 20243.19003.26003.13003.25003.23712,112,300
Jan 29, 20243.25003.25003.15003.24003.22712,411,000
Jan 26, 20243.17003.28003.17003.26003.24702,776,700
Jan 25, 20243.13003.19003.02003.18003.16733,825,400
Jan 24, 20242.97003.08002.91003.07003.05783,269,300
Jan 23, 20242.85003.00002.84002.91002.89843,113,700
Jan 22, 20242.67002.85002.65002.83002.81873,287,400
Jan 19, 20242.60002.63002.55002.62002.60961,882,000
Jan 18, 20242.63002.65002.56002.59002.57972,691,200
Jan 17, 20242.72002.74002.60002.60002.58964,977,700
Jan 16, 20242.98002.99002.75002.76002.74904,170,400
Jan 12, 20243.02003.06002.88002.95002.93822,039,700
Jan 11, 20242.93002.96002.88002.92002.90841,819,700
Jan 10, 20242.99002.99002.89002.91002.89842,402,500
Jan 09, 20243.08003.10002.96002.96002.94822,302,500
Jan 08, 20243.10003.11003.04003.08003.06772,289,900
Jan 05, 20243.17003.20003.13003.18003.16732,268,300
Jan 04, 20243.32003.34003.13003.13003.11752,744,300
Jan 03, 20243.26003.34003.20003.31003.29681,890,900
Jan 02, 20243.30003.36003.23003.24003.22712,262,600
Dec 29, 20233.34003.34003.23003.26003.24702,067,700
Dec 28, 20233.37003.39003.31003.33003.31671,608,000
Dec 27, 20233.42003.44003.36003.39003.37651,676,500
Dec 26, 20233.36003.42003.32003.41003.39642,048,000
Dec 22, 20233.35003.38003.29003.31003.29682,101,500
Dec 21, 20233.21003.32003.21003.31003.29681,895,200
Dec 20, 20233.28003.31003.19003.21003.19722,176,500
Dec 19, 20233.25003.28003.18003.27003.25702,321,500
Dec 18, 20233.33003.41003.24003.25003.23712,866,100
Dec 15, 20233.32003.35003.19003.26003.24707,150,600
Dec 14, 20233.17003.33003.17003.31003.29683,725,300
Dec 13, 20232.95003.11002.90003.10003.08765,354,500
Dec 12, 20233.02003.05002.86002.94002.92834,446,700
Dec 11, 20233.18003.21003.05003.07003.05783,183,600
Dec 08, 20233.20003.25003.15003.19003.17732,524,900
Dec 07, 20233.30003.34003.16003.17003.15743,824,800
Dec 06, 20233.14003.30003.13003.26003.24703,816,000
Dec 05, 20233.30003.31003.20003.21003.19723,427,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...