W&T Offshore, Inc.WTINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $2.07 | $2.16 | $2.06 | $2.15 | 1.09M |
| 2/2/2026 | $2.07 | $2.13 | $2.02 | $2.06 | 1.95M |
| 1/30/2026 | $2.20 | $2.25 | $2.12 | $2.17 | 2.51M |
| 1/29/2026 | $2.14 | $2.25 | $2.14 | $2.25 | 3.17M |
| 1/28/2026 | $2.12 | $2.17 | $2.07 | $2.10 | 2.33M |
| 1/27/2026 | $2.08 | $2.17 | $2.03 | $2.08 | 3.59M |
| 1/26/2026 | $2.06 | $2.13 | $2.00 | $2.06 | 2.59M |
| 1/23/2026 | $1.98 | $2.08 | $1.96 | $2.02 | 2.17M |
| 1/22/2026 | $1.89 | $1.92 | $1.85 | $1.92 | 1.33M |
| 1/21/2026 | $1.80 | $1.90 | $1.80 | $1.89 | 1.98M |
| 1/20/2026 | $1.85 | $1.86 | $1.76 | $1.78 | 1.14M |
| 1/16/2026 | $1.83 | $1.86 | $1.81 | $1.81 | 1.17M |
| 1/15/2026 | $1.84 | $1.88 | $1.72 | $1.85 | 2.56M |
| 1/14/2026 | $1.89 | $1.98 | $1.87 | $1.89 | 2.95M |
| 1/13/2026 | $1.73 | $1.90 | $1.72 | $1.87 | 3.21M |
| 1/12/2026 | $1.64 | $1.70 | $1.62 | $1.69 | 1.47M |
| 1/9/2026 | $1.58 | $1.64 | $1.57 | $1.64 | 1.39M |
| 1/8/2026 | $1.51 | $1.60 | $1.51 | $1.55 | 1.53M |
| 1/7/2026 | $1.55 | $1.55 | $1.50 | $1.50 | 1.08M |
| 1/6/2026 | $1.57 | $1.58 | $1.52 | $1.54 | 1.87M |
| 1/5/2026 | $1.74 | $1.76 | $1.55 | $1.57 | 2.89M |
| 1/2/2026 | $1.66 | $1.66 | $1.60 | $1.61 | 856,466 |
| 12/31/2025 | $1.66 | $1.68 | $1.63 | $1.63 | 1.39M |
| 12/30/2025 | $1.66 | $1.70 | $1.66 | $1.68 | 755,400 |
| 12/29/2025 | $1.64 | $1.70 | $1.63 | $1.66 | 907,121 |
| 12/26/2025 | $1.66 | $1.67 | $1.60 | $1.63 | 796,699 |
| 12/24/2025 | $1.68 | $1.70 | $1.64 | $1.66 | 513,000 |
| 12/23/2025 | $1.70 | $1.70 | $1.64 | $1.66 | 854,820 |
| 12/22/2025 | $1.70 | $1.80 | $1.67 | $1.68 | 1.21M |
| 12/19/2025 | $1.74 | $1.76 | $1.66 | $1.68 | 2.05M |
| 12/18/2025 | $1.71 | $1.74 | $1.69 | $1.72 | 1.47M |
| 12/17/2025 | $1.69 | $1.74 | $1.67 | $1.70 | 1.95M |
| 12/16/2025 | $1.62 | $1.67 | $1.59 | $1.67 | 1.67M |
| 12/15/2025 | $1.70 | $1.71 | $1.61 | $1.63 | 1.99M |
| 12/12/2025 | $1.71 | $1.75 | $1.70 | $1.70 | 821,024 |
| 12/11/2025 | $1.76 | $1.77 | $1.70 | $1.70 | 959,168 |
| 12/10/2025 | $1.77 | $1.80 | $1.73 | $1.74 | 1.31M |
| 12/9/2025 | $1.80 | $1.84 | $1.79 | $1.80 | 689,118 |
| 12/8/2025 | $1.85 | $1.88 | $1.80 | $1.81 | 909,431 |
| 12/5/2025 | $1.84 | $1.91 | $1.84 | $1.85 | 728,409 |
| 12/4/2025 | $1.77 | $1.86 | $1.77 | $1.80 | 1.13M |
| 12/3/2025 | $1.67 | $1.81 | $1.67 | $1.79 | 1.78M |
| 12/2/2025 | $1.71 | $1.71 | $1.64 | $1.64 | 1.97M |
| 12/1/2025 | $1.78 | $1.80 | $1.69 | $1.69 | 1.83M |
| 11/28/2025 | $1.78 | $1.82 | $1.76 | $1.77 | 913,808 |
| 11/26/2025 | $1.80 | $1.82 | $1.75 | $1.75 | 854,828 |
| 11/25/2025 | $1.79 | $1.81 | $1.75 | $1.78 | 713,000 |
| 11/24/2025 | $1.86 | $1.86 | $1.78 | $1.81 | 1.39M |
| 11/21/2025 | $1.88 | $1.88 | $1.81 | $1.86 | 1.48M |
| 11/20/2025 | $1.88 | $1.97 | $1.87 | $1.89 | 1.46M |
| 11/19/2025 | $1.88 | $1.90 | $1.86 | $1.88 | 1.01M |
| 11/18/2025 | $1.87 | $1.95 | $1.85 | $1.93 | 1.12M |
| 11/17/2025 | $1.93 | $1.93 | $1.86 | $1.88 | 775,700 |
| 11/14/2025 | $1.91 | $1.94 | $1.86 | $1.92 | 845,200 |
| 11/13/2025 | $1.92 | $1.94 | $1.88 | $1.92 | 1.17M |
| 11/12/2025 | $1.97 | $2.00 | $1.88 | $1.90 | 1.72M |
| 11/11/2025 | $1.92 | $2.04 | $1.89 | $1.99 | 1.72M |
| 11/10/2025 | $2.06 | $2.06 | $1.89 | $1.90 | 2.02M |
| 11/7/2025 | $1.88 | $2.08 | $1.86 | $2.04 | 2.19M |
| 11/6/2025 | $1.96 | $1.98 | $1.83 | $1.92 | 1.72M |
| 11/5/2025 | $1.96 | $2.03 | $1.92 | $1.95 | 1.38M |