W&T Offshore Inc (WTI) Historical Stock Data
Historical Data
In the past 30 trading days, WTI is up 0.84% a day on average. There have been 19 days where W&T Offshore Inc closed green and 11 days where WTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1.49 | 1.48 | ↓$0.01 (-0.67%) | 1.46 | 1.50 | 1.05M |
| 2025-05-29 | 1.49 | 1.51 | ↑$0.02 (1.34%) | 1.48 | 1.52 | 0.95M |
| 2025-05-28 | 1.48 | 1.50 | ↑$0.02 (1.35%) | 1.44 | 1.50 | 1.14M |
| 2025-05-27 | 1.41 | 1.45 | ↑$0.04 (2.84%) | 1.37 | 1.45 | 1.54M |
| 2025-05-23 | 1.36 | 1.39 | ↑$0.03 (2.21%) | 1.36 | 1.39 | 1.28M |
| 2025-05-22 | 1.38 | 1.38 | ↑$0.00 (0.00%) | 1.34 | 1.39 | 0.98M |
| 2025-05-21 | 1.46 | 1.40 | ↓$0.06 (-4.11%) | 1.39 | 1.46 | 1.52M |
| 2025-05-20 | 1.44 | 1.45 | ↑$0.01 (0.69%) | 1.42 | 1.46 | 644.11K |
| 2025-05-19 | 1.43 | 1.45 | ↑$0.02 (1.40%) | 1.41 | 1.46 | 748.33K |
| 2025-05-16 | 1.45 | 1.46 | ↑$0.01 (0.69%) | 1.42 | 1.48 | 0.96M |
| 2025-05-15 | 1.51 | 1.45 | ↓$0.06 (-3.97%) | 1.45 | 1.52 | 1.60M |
| 2025-05-14 | 1.58 | 1.56 | ↓$0.02 (-1.27%) | 1.54 | 1.60 | 1.65M |
| 2025-05-13 | 1.48 | 1.60 | ↑$0.12 (8.11%) | 1.46 | 1.60 | 2M |
| 2025-05-12 | 1.45 | 1.48 | ↑$0.03 (2.07%) | 1.41 | 1.51 | 2.87M |
| 2025-05-09 | 1.38 | 1.37 | ↓$0.01 (-0.72%) | 1.35 | 1.41 | 1.79M |
| 2025-05-08 | 1.27 | 1.35 | ↑$0.08 (6.30%) | 1.27 | 1.37 | 1.93M |
| 2025-05-07 | 1.16 | 1.25 | ↑$0.09 (7.76%) | 1.15 | 1.27 | 3.03M |
| 2025-05-06 | 1.17 | 1.16 | ↓$0.01 (-0.85%) | 1.15 | 1.20 | 0.90M |
| 2025-05-05 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.15 | 1.18 | 0.92M |
| 2025-05-02 | 1.18 | 1.19 | ↑$0.01 (0.85%) | 1.16 | 1.21 | 790.60K |
| 2025-05-01 | 1.14 | 1.16 | ↑$0.02 (1.75%) | 1.14 | 1.18 | 886.05K |
| 2025-04-30 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.14 | 1.18 | 1.24M |
| 2025-04-29 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.19 | 1.23 | 1.19M |
| 2025-04-28 | 1.16 | 1.19 | ↑$0.03 (2.59%) | 1.16 | 1.20 | 1.03M |
| 2025-04-25 | 1.16 | 1.18 | ↑$0.02 (1.72%) | 1.14 | 1.18 | 718.67K |
| 2025-04-24 | 1.14 | 1.16 | ↑$0.02 (1.75%) | 1.14 | 1.17 | 757.44K |
| 2025-04-23 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.13 | 1.19 | 1.36M |
| 2025-04-22 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.14 | 1.19 | 0.97M |
| 2025-04-21 | 1.19 | 1.14 | ↓$0.05 (-4.20%) | 1.13 | 1.19 | 0.96M |
| 2025-04-17 | 1.14 | 1.18 | ↑$0.04 (3.51%) | 1.12 | 1.20 | 1.30M |
Create an account or log in to view more rows.
$WTI I’ll be buying more if this dips!
$WTI what’s next bulls
$WTI ugh oh
we heatin back up
$WTI bull flag
breakout!
$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!!!