W&T Offshore Inc (WTI) Historical Stock Data
1.97 ↓0.01 (-0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WTI is down -0.64% a day on average. There have been 12 days where W&T Offshore Inc closed green and 18 days where WTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2.00 | 1.97 | ↓$0.03 (-1.50%) | 1.95 | 2.00 | 1.47M |
| 2024-11-21 | 2.05 | 1.98 | ↓$0.07 (-3.41%) | 1.97 | 2.05 | 1.51M |
| 2024-11-20 | 2.00 | 2.01 | ↑$0.01 (0.50%) | 1.99 | 2.02 | 790.22K |
| 2024-11-19 | 2.01 | 1.98 | ↓$0.03 (-1.49%) | 1.96 | 2.05 | 2.01M |
| 2024-11-18 | 2.03 | 2.01 | ↓$0.02 (-0.99%) | 2.01 | 2.05 | 1.55M |
| 2024-11-15 | 2.06 | 2.00 | ↓$0.06 (-2.91%) | 2.00 | 2.06 | 1.63M |
| 2024-11-14 | 2.06 | 2.04 | ↓$0.02 (-0.97%) | 2.04 | 2.11 | 1.29M |
| 2024-11-13 | 2.06 | 2.05 | ↓$0.01 (-0.49%) | 2.02 | 2.11 | 1.57M |
| 2024-11-12 | 2.08 | 2.05 | ↓$0.03 (-1.44%) | 2.02 | 2.17 | 2.96M |
| 2024-11-11 | 2.17 | 2.08 | ↓$0.09 (-4.15%) | 2.05 | 2.17 | 2.20M |
| 2024-11-08 | 2.46 | 2.15 | ↓$0.31 (-12.42%) | 2.14 | 2.49 | 2.73M |
| 2024-11-07 | 2.35 | 2.46 | ↑$0.11 (4.68%) | 2.33 | 2.47 | 2.79M |
| 2024-11-06 | 2.33 | 2.42 | ↑$0.09 (3.86%) | 2.30 | 2.44 | 3.07M |
| 2024-11-05 | 2.14 | 2.25 | ↑$0.11 (5.14%) | 2.14 | 2.25 | 1.60M |
| 2024-11-04 | 2.11 | 2.14 | ↑$0.03 (1.42%) | 2.11 | 2.20 | 1.24M |
| 2024-11-01 | 2.16 | 2.09 | ↓$0.07 (-3.24%) | 2.08 | 2.16 | 1.17M |
| 2024-10-31 | 2.18 | 2.13 | ↓$0.05 (-2.29%) | 2.10 | 2.22 | 1.08M |
| 2024-10-30 | 2.17 | 2.16 | ↓$0.01 (-0.46%) | 2.13 | 2.19 | 1.33M |
| 2024-10-29 | 2.06 | 2.14 | ↑$0.08 (3.88%) | 2.06 | 2.15 | 2.30M |
| 2024-10-28 | 2.05 | 2.06 | ↑$0.01 (0.49%) | 2.04 | 2.10 | 1.62M |
| 2024-10-25 | 2.14 | 2.15 | ↑$0.01 (0.47%) | 2.13 | 2.19 | 784.87K |
| 2024-10-24 | 2.09 | 2.12 | ↑$0.03 (1.44%) | 2.08 | 2.13 | 862.14K |
| 2024-10-23 | 2.10 | 2.09 | ↓$0.01 (-0.48%) | 2.06 | 2.12 | 1.03M |
| 2024-10-22 | 2.12 | 2.11 | ↓$0.01 (-0.47%) | 2.08 | 2.13 | 1.15M |
| 2024-10-21 | 2.12 | 2.10 | ↓$0.02 (-0.94%) | 2.07 | 2.15 | 1.17M |
| 2024-10-18 | 2.10 | 2.11 | ↑$0.01 (0.48%) | 2.08 | 2.12 | 1.25M |
| 2024-10-17 | 2.04 | 2.09 | ↑$0.05 (2.45%) | 2.04 | 2.10 | 0.95M |
| 2024-10-16 | 2.01 | 2.04 | ↑$0.03 (1.49%) | 1.99 | 2.05 | 2.53M |
| 2024-10-15 | 2.07 | 1.99 | ↓$0.08 (-3.86%) | 1.98 | 2.08 | 4.27M |
| 2024-10-14 | 2.22 | 2.13 | ↓$0.09 (-4.05%) | 2.12 | 2.22 | 1.96M |
Create an account or log in to view more rows.
$WTI the future is so bright .. I gotta wear shades..
$WTI holding unfortunately lol
$WTI I gave in! Bought more 100 shares
$WTI I'm not afraid.
I'm long
And I'm strong..........
$WTI come to papa
$WTI buy more doomers!!!
$WTI oversold
$WTI lmao wtf was that
$WTI due for a spike!
$WTI added!