UK markets close in 7 hours 1 minute

W&T Offshore, Inc. (WTI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.5500+0.0900 (+3.66%)
At close: 04:00PM EDT
2.5200 -0.03 (-1.18%)
Pre-market: 04:53AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20242.46002.56002.45002.55002.55002,435,600
26 Mar 20242.56002.56002.46002.46002.46001,958,700
25 Mar 20242.55002.59002.52002.53002.53001,658,600
22 Mar 20242.60002.61002.53002.53002.53001,415,200
21 Mar 20242.69002.71002.59002.60002.60002,568,400
20 Mar 20242.53002.65002.49002.65002.65002,388,800
19 Mar 20242.56002.63002.52002.54002.54002,295,000
18 Mar 20242.60002.60002.46002.59002.59003,102,500
15 Mar 20242.50002.60002.48002.59002.590017,176,200
15 Mar 20240.01 Dividend
14 Mar 20242.56002.56002.45002.51002.50003,397,500
13 Mar 20242.50002.59002.47002.55002.53984,114,100
12 Mar 20242.59002.59002.47002.50002.49004,467,100
11 Mar 20242.57002.60002.53002.59002.57973,982,200
08 Mar 20242.63002.71002.55002.58002.56974,167,600
07 Mar 20242.63002.71002.59002.61002.59963,841,500
06 Mar 20242.80002.83002.51002.62002.60967,759,900
05 Mar 20242.85002.93002.83002.85002.83863,054,400
04 Mar 20243.05003.05002.85002.86002.84862,936,900
01 Mar 20243.06003.10003.01003.02003.00801,980,500
29 Feb 20243.00003.06002.97003.02003.00802,061,200
28 Feb 20243.02003.05002.96002.98002.96812,079,700
27 Feb 20242.95003.06002.93003.02003.00803,192,500
26 Feb 20242.95002.98002.89002.94002.92832,012,200
23 Feb 20242.95002.98002.90002.96002.94821,719,900
22 Feb 20243.05003.07002.99003.01002.99802,774,300
21 Feb 20243.10003.16003.04003.08003.06772,638,900
20 Feb 20243.10003.16003.03003.08003.06773,471,900
16 Feb 20243.12003.17003.05003.12003.10762,157,100
15 Feb 20242.95003.16002.94003.14003.12752,555,400
14 Feb 20242.90002.96002.87002.93002.91831,978,300
13 Feb 20242.96002.99002.86002.87002.85862,437,600
12 Feb 20242.86003.03002.86002.98002.96812,050,900
09 Feb 20242.84002.91002.83002.86002.84862,316,900
08 Feb 20242.78002.90002.76002.87002.85862,287,200
07 Feb 20242.83002.86002.73002.80002.78881,933,200
06 Feb 20242.77002.86002.75002.80002.78882,381,000
05 Feb 20242.77002.82002.71002.76002.74902,739,400
02 Feb 20242.93002.93002.79002.79002.77892,674,600
01 Feb 20243.08003.16002.91002.92002.90842,964,200
31 Jan 20243.25003.25003.04003.04003.02792,282,700
30 Jan 20243.19003.26003.13003.25003.23712,112,300
29 Jan 20243.25003.25003.15003.24003.22712,411,000
26 Jan 20243.17003.28003.17003.26003.24702,776,700
25 Jan 20243.13003.19003.02003.18003.16733,825,400
24 Jan 20242.97003.08002.91003.07003.05783,269,300
23 Jan 20242.85003.00002.84002.91002.89843,113,700
22 Jan 20242.67002.85002.65002.83002.81873,287,400
19 Jan 20242.60002.63002.55002.62002.60961,882,000
18 Jan 20242.63002.65002.56002.59002.57972,691,200
17 Jan 20242.72002.74002.60002.60002.58964,977,700
16 Jan 20242.98002.99002.75002.76002.74904,170,400
12 Jan 20243.02003.06002.88002.95002.93822,039,700
11 Jan 20242.93002.96002.88002.92002.90841,819,700
10 Jan 20242.99002.99002.89002.91002.89842,402,500
09 Jan 20243.08003.10002.96002.96002.94822,302,500
08 Jan 20243.10003.11003.04003.08003.06772,289,900
05 Jan 20243.17003.20003.13003.18003.16732,268,300
04 Jan 20243.32003.34003.13003.13003.11752,744,300
03 Jan 20243.26003.34003.20003.31003.29681,890,900
02 Jan 20243.30003.36003.23003.24003.22712,262,600
29 Dec 20233.34003.34003.23003.26003.24702,067,700
28 Dec 20233.37003.39003.31003.33003.31671,608,000
27 Dec 20233.42003.44003.36003.39003.37651,676,500
26 Dec 20233.36003.42003.32003.41003.39642,048,000
22 Dec 20233.35003.38003.29003.31003.29682,101,500
21 Dec 20233.21003.32003.21003.31003.29681,895,200
20 Dec 20233.28003.31003.19003.21003.19722,176,500
19 Dec 20233.25003.28003.18003.27003.25702,321,500
18 Dec 20233.33003.41003.24003.25003.23712,866,100
15 Dec 20233.32003.35003.19003.26003.24707,150,600
14 Dec 20233.17003.33003.17003.31003.29683,725,300
13 Dec 20232.95003.11002.90003.10003.08765,354,500
12 Dec 20233.02003.05002.86002.94002.92834,446,700
11 Dec 20233.18003.21003.05003.07003.05783,183,600
08 Dec 20233.20003.25003.15003.19003.17732,524,900
07 Dec 20233.30003.34003.16003.17003.15743,824,800
06 Dec 20233.14003.30003.13003.26003.24703,816,000
05 Dec 20233.30003.31003.20003.21003.19723,427,000
04 Dec 20233.31003.37003.25003.28003.26692,118,100
01 Dec 20233.34003.44003.31003.31003.29682,152,600
30 Nov 20233.48003.55003.34003.34003.32673,227,100
29 Nov 20233.32003.47003.32003.43003.41632,633,700
28 Nov 20233.29003.36003.25003.31003.29683,109,800
27 Nov 20233.37003.37003.28003.30003.28693,230,100
27 Nov 20230.01 Dividend
24 Nov 20233.46003.55003.41003.41003.38651,550,800
22 Nov 20233.35003.48003.31003.47003.44602,450,400
21 Nov 20233.57003.58003.45003.46003.43614,054,700
20 Nov 20233.74003.75003.61003.62003.59502,302,100
17 Nov 20233.70003.75003.67003.71003.68442,677,000
16 Nov 20233.72003.73003.53003.64003.61494,677,100
15 Nov 20233.81003.92003.75003.75003.72412,705,800
14 Nov 20233.86003.87003.80003.85003.82342,353,600
13 Nov 20233.76003.82003.74003.80003.77381,660,100
10 Nov 20233.77003.83003.70003.75003.72412,731,100
09 Nov 20233.75003.89003.73003.73003.70422,578,900
08 Nov 20233.77003.81003.69003.75003.72413,586,600
07 Nov 20234.00004.00003.78003.81003.78373,850,800
06 Nov 20234.25004.25004.00004.01003.98232,780,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...