NYSE : WTI
W&T Offshore, Inc. — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 4.05 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 627.33M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
W&T Offshore, Inc. (WTI) closed at 3.59 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.84 | 3.873 | 3.58 | 3.59 | 7,225,504 | -11.36% |
| 2026-10-30 | 4.18 | 4.22 | 3.87 | 4.05 | 7,243,994 | +0.50% |
| 2026-10-29 | 4.19 | 4.21 | 4 | 4.03 | 4,001,001 | -4.50% |
| 2026-10-28 | 4.22 | 4.245 | 4.13 | 4.22 | 3,825,246 | +1.69% |
| 2026-10-27 | 4.21 | 4.29 | 4.14 | 4.15 | 4,138,249 | -2.12% |
| 2026-10-26 | 4.09 | 4.295 | 4.085 | 4.24 | 4,227,311 | +1.19% |
| 2026-10-23 | 3.95 | 4.24 | 3.92 | 4.19 | 4,536,355 | +7.71% |
| 2026-10-22 | 4.05 | 4.09 | 3.75 | 3.89 | 4,711,529 | -2.26% |
| 2026-10-21 | 3.87 | 4.03 | 3.8 | 3.98 | 3,776,367 | +0.76% |
| 2026-10-20 | 3.9 | 3.97 | 3.74 | 3.95 | 4,505,361 | +2.60% |
| 2026-10-19 | 3.74 | 3.9 | 3.74 | 3.85 | 4,101,206 | +1.32% |
| 2026-10-16 | 3.68 | 3.835 | 3.68 | 3.8 | 4,425,494 | +3.83% |
| 2026-10-15 | 3.64 | 3.74 | 3.56 | 3.66 | 3,845,402 | +0.27% |
| 2026-10-14 | 3.89 | 3.89 | 3.65 | 3.65 | 4,249,341 | -4.70% |
| 2026-10-13 | 3.77 | 3.87 | 3.75 | 3.83 | 3,271,912 | +2.13% |
| 2026-10-12 | 3.71 | 3.778 | 3.684 | 3.75 | 2,753,242 | +3.31% |
| 2026-10-09 | 3.66 | 3.77 | 3.62 | 3.63 | 2,341,199 | -1.89% |
| 2026-10-08 | 3.69 | 3.725 | 3.62 | 3.7 | 4,464,553 | +3.64% |
| 2026-10-07 | 3.65 | 3.68 | 3.48 | 3.57 | 2,822,783 | -0.56% |
| 2026-10-06 | 3.59 | 3.66 | 3.53 | 3.59 | 2,263,989 | -0.28% |
| 2026-10-05 | 3.51 | 3.7 | 3.44 | 3.6 | 3,450,208 | +1.12% |
| 2026-10-02 | 3.55 | 3.63 | 3.501 | 3.56 | 2,730,236 | -1.93% |
| 2026-10-01 | 3.57 | 3.66 | 3.51 | 3.63 | 3,022,699 | +1.68% |
| 2026-09-30 | 3.54 | 3.67 | 3.5 | 3.57 | 3,419,077 | +2.29% |
| 2026-09-29 | 3.51 | 3.55 | 3.43 | 3.49 | 3,656,260 | -2.51% |
| 2026-09-28 | 3.73 | 3.77 | 3.55 | 3.58 | 3,746,806 | -1.92% |
| 2026-09-25 | 3.75 | 3.78 | 3.57 | 3.65 | 3,634,271 | -5.44% |
| 2026-09-24 | 3.81 | 4 | 3.76 | 3.86 | 4,477,482 | +3.21% |
| 2026-09-23 | 3.71 | 3.789 | 3.655 | 3.74 | 3,639,033 | +2.47% |
| 2026-09-22 | 3.65 | 3.745 | 3.6 | 3.65 | 3,558,997 | -2.41% |
| 2026-09-21 | 3.74 | 3.82 | 3.69 | 3.74 | 3,159,442 | -2.60% |
| 2026-09-18 | 3.925 | 3.98 | 3.83 | 3.84 | 4,320,726 | -2.04% |
| 2026-09-17 | 3.79 | 3.96 | 3.78 | 3.92 | 3,566,975 | +0.77% |
| 2026-09-16 | 4.06 | 4.06 | 3.85 | 3.89 | 3,952,744 | -5.81% |
| 2026-09-15 | 4.03 | 4.28 | 4.03 | 4.13 | 4,940,403 | +3.25% |
| 2026-09-14 | 4.21 | 4.27 | 3.99 | 4 | 5,987,201 | -2.68% |
| 2026-09-11 | 4.02 | 4.17 | 4.01 | 4.11 | 3,075,419 | -1.91% |
| 2026-09-10 | 4.17 | 4.3 | 4.01 | 4.19 | 5,463,936 | +3.20% |
| 2026-09-09 | 4.09 | 4.11 | 3.93 | 4.06 | 3,938,132 | +2.53% |
| 2026-09-08 | 3.92 | 4 | 3.87 | 3.96 | 2,689,981 | +3.66% |
| 2026-09-04 | 3.83 | 3.86 | 3.691 | 3.82 | 2,342,613 | -1.80% |
| 2026-09-03 | 3.87 | 3.89 | 3.79 | 3.89 | 2,572,300 | +1.30% |
| 2026-09-02 | 3.795 | 3.92 | 3.74 | 3.84 | 2,531,669 | -0.26% |
| 2026-09-01 | 3.82 | 3.87 | 3.73 | 3.85 | 3,231,368 | +3.77% |
| 2026-08-31 | 3.83 | 3.85 | 3.61 | 3.71 | 2,584,716 | +3.92% |
| 2026-08-28 | 3.64 | 3.685 | 3.505 | 3.57 | 2,562,188 | -2.46% |
| 2026-08-27 | 3.6 | 3.71 | 3.51 | 3.66 | 2,878,793 | +2.52% |
| 2026-08-26 | 3.51 | 3.64 | 3.51 | 3.57 | 2,767,176 | -0.83% |
| 2026-08-25 | 3.62 | 3.695 | 3.6 | 3.6 | 2,536,419 | -5.26% |
| 2026-08-24 | 3.85 | 3.886 | 3.695 | 3.8 | 2,679,762 | -3.06% |
| 2026-08-21 | 4.03 | 4.067 | 3.859 | 3.92 | 3,435,684 | -2.24% |
| 2026-08-20 | 4 | 4.17 | 3.94 | 4.01 | 4,229,248 | +3.89% |
| 2026-08-19 | 3.84 | 3.96 | 3.84 | 3.86 | 2,733,402 | +1.05% |
| 2026-08-18 | 3.85 | 3.89 | 3.76 | 3.83 | 2,782,016 | +2.13% |
| 2026-08-17 | 3.67 | 3.76 | 3.58 | 3.75 | 2,596,922 | +2.18% |
| 2026-08-14 | 3.65 | 3.72 | 3.615 | 3.67 | 2,027,411 | +1.38% |
| 2026-08-13 | 3.59 | 3.64 | 3.515 | 3.62 | 2,798,667 | -1.63% |
| 2026-08-12 | 3.78 | 3.8 | 3.665 | 3.68 | 4,143,201 | -3.41% |
| 2026-08-11 | 3.75 | 3.97 | 3.72 | 3.81 | 5,988,230 | -0.26% |
| 2026-08-10 | 3.53 | 3.87 | 3.53 | 3.82 | 6,281,891 | +11.37% |
| 2026-08-07 | 3.27 | 3.54 | 3.23 | 3.43 | 5,845,485 | +2.69% |
| 2026-08-06 | 3.46 | 3.47 | 3.26 | 3.34 | 5,447,515 | +2.77% |
| 2026-08-05 | 3.39 | 3.405 | 3.25 | 3.25 | 4,815,328 | -4.97% |
| 2026-08-04 | 3.36 | 3.46 | 3.34 | 3.42 | 4,500,530 | -2.56% |
| 2026-08-03 | 3.35 | 3.545 | 3.3 | 3.51 | 5,433,183 | -2.23% |
| 2026-07-31 | 3.5 | 3.62 | 3.46 | 3.59 | 3,213,823 | +3.76% |
| 2026-07-30 | 3.44 | 3.475 | 3.33 | 3.46 | 3,554,673 | -1.98% |
| 2026-07-29 | 3.4 | 3.56 | 3.38 | 3.53 | 5,552,345 | +11.01% |
| 2026-07-28 | 3.3 | 3.325 | 3.132 | 3.18 | 3,775,733 | -3.93% |
| 2026-07-27 | 3.39 | 3.57 | 3.31 | 3.31 | 4,312,974 | -9.56% |
| 2026-07-24 | 3.75 | 3.811 | 3.625 | 3.66 | 4,140,272 | -4.94% |
| 2026-07-23 | 3.89 | 3.98 | 3.82 | 3.85 | 5,004,038 | +3.49% |
| 2026-07-22 | 3.72 | 3.81 | 3.65 | 3.72 | 3,793,764 | +2.48% |
| 2026-07-21 | 3.53 | 3.68 | 3.53 | 3.63 | 3,698,280 | +3.42% |
| 2026-07-20 | 3.39 | 3.575 | 3.335 | 3.51 | 3,827,820 | +0.57% |
| 2026-07-17 | 3.44 | 3.5 | 3.28 | 3.49 | 4,623,204 | +4.80% |
| 2026-07-16 | 3.45 | 3.475 | 3.31 | 3.33 | 2,524,145 | -2.35% |
| 2026-07-15 | 3.59 | 3.62 | 3.32 | 3.41 | 3,430,929 | -5.01% |
| 2026-07-14 | 3.57 | 3.6 | 3.48 | 3.59 | 4,822,929 | +1.13% |
| 2026-07-13 | 3.58 | 3.63 | 3.4 | 3.55 | 5,100,149 | +5.34% |
| 2026-07-10 | 3.43 | 3.45 | 3.26 | 3.37 | 2,988,744 | -1.17% |
| 2026-07-09 | 3.54 | 3.57 | 3.38 | 3.41 | 4,217,280 | -5.01% |
| 2026-07-08 | 3.56 | 3.75 | 3.47 | 3.59 | 9,202,998 | +8.46% |
| 2026-07-07 | 3.14 | 3.43 | 3.14 | 3.31 | 4,378,888 | +7.12% |
| 2026-07-06 | 3.04 | 3.17 | 3.03 | 3.09 | 2,183,470 | +0.00% |
| 2026-07-02 | 3.09 | 3.175 | 3.04 | 3.09 | 2,200,835 | +0.32% |
| 2026-07-01 | 3.15 | 3.22 | 3.06 | 3.08 | 2,189,360 | -2.22% |
| 2026-06-30 | 3.19 | 3.283 | 3.13 | 3.15 | 2,694,525 | -1.56% |
| 2026-06-29 | 3.285 | 3.3 | 3.14 | 3.2 | 2,127,926 | -2.14% |
| 2026-06-26 | 3.16 | 3.27 | 3.06 | 3.27 | 8,256,586 | +2.51% |
| 2026-06-25 | 3.1 | 3.22 | 3.07 | 3.19 | 3,255,045 | +1.92% |
| 2026-06-24 | 3.21 | 3.21 | 3.08 | 3.13 | 3,590,438 | -6.01% |
| 2026-06-23 | 3.27 | 3.41 | 3.26 | 3.33 | 3,052,554 | +0.60% |
| 2026-06-22 | 3.24 | 3.34 | 3.19 | 3.31 | 4,835,244 | +3.12% |
| 2026-06-18 | 3.2 | 3.22 | 3.03 | 3.21 | 7,054,832 | -3.02% |
| 2026-06-17 | 3.21 | 3.33 | 3.2 | 3.31 | 4,263,119 | +2.80% |
| 2026-06-16 | 3.28 | 3.335 | 3.172 | 3.22 | 5,207,977 | -5.01% |
| 2026-06-15 | 3.47 | 3.54 | 3.38 | 3.39 | 7,002,859 | -16.50% |
| 2026-06-12 | 4 | 4.22 | 3.94 | 4.06 | 4,693,777 | -1.22% |
| 2026-06-11 | 4.32 | 4.46 | 4.075 | 4.11 | 5,995,928 | -3.97% |
| 2026-06-10 | 3.95 | 4.37 | 3.92 | 4.28 | 7,976,496 | +11.46% |
| 2026-06-09 | 3.85 | 3.88 | 3.675 | 3.84 | 5,696,919 | -2.78% |
| 2026-06-08 | 3.84 | 3.97 | 3.8 | 3.95 | 3,228,718 | +6.76% |
| 2026-06-05 | 4.13 | 4.15 | 3.69 | 3.7 | 4,066,582 | -9.76% |
| 2026-06-04 | 3.83 | 4.12 | 3.83 | 4.1 | 4,004,557 | +2.24% |
| 2026-06-03 | 4.09 | 4.23 | 3.97 | 4.01 | 5,444,148 | -0.25% |
| 2026-06-02 | 3.97 | 4.11 | 3.93 | 4.02 | 3,904,628 | +0.75% |
| 2026-06-01 | 3.9 | 4.05 | 3.85 | 3.99 | 7,537,661 | +8.42% |
| 2026-05-29 | 3.64 | 3.71 | 3.565 | 3.68 | 4,446,686 | -1.08% |
| 2026-05-28 | 3.85 | 3.92 | 3.66 | 3.72 | 7,270,772 | +0.27% |
| 2026-05-27 | 3.86 | 3.91 | 3.71 | 3.71 | 5,960,775 | -8.85% |
| 2026-05-26 | 4.38 | 4.383 | 4.05 | 4.07 | 5,084,882 | -8.13% |
| 2026-05-22 | 4.32 | 4.47 | 4.26 | 4.43 | 3,908,601 | +0.91% |
| 2026-05-21 | 4.62 | 4.72 | 4.29 | 4.39 | 6,019,663 | -1.79% |
| 2026-05-20 | 4.7 | 4.79 | 4.47 | 4.48 | 6,677,563 | -5.88% |
| 2026-05-19 | 5 | 5.08 | 4.67 | 4.76 | 7,311,769 | -3.05% |
| 2026-05-18 | 4.63 | 5.03 | 4.58 | 4.91 | 9,412,489 | +3.37% |
| 2026-05-15 | 4.51 | 4.79 | 4.5 | 4.75 | 7,651,762 | +6.74% |
| 2026-05-14 | 4.32 | 4.575 | 4.29 | 4.45 | 6,040,151 | +1.14% |
| 2026-05-13 | 4.17 | 4.41 | 4.14 | 4.4 | 7,315,328 | +4.51% |