W&T Offshore Inc (WTI) Historical Stock Data
1.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WTI is down -0.95% a day on average. There have been 14 days where W&T Offshore Inc closed green and 16 days where WTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1.46 | 1.46 | ↑$0.00 (0.00%) | 1.42 | 1.48 | 0.93M |
| 2025-04-01 | 1.54 | 1.46 | ↓$0.08 (-5.19%) | 1.45 | 1.54 | 1.36M |
| 2025-03-31 | 1.58 | 1.55 | ↓$0.03 (-1.90%) | 1.54 | 1.58 | 1.04M |
| 2025-03-28 | 1.58 | 1.58 | ↑$0.00 (0.00%) | 1.57 | 1.60 | 468K |
| 2025-03-27 | 1.63 | 1.59 | ↓$0.04 (-2.45%) | 1.57 | 1.63 | 1.09M |
| 2025-03-26 | 1.64 | 1.64 | ↑$0.00 (0.00%) | 1.62 | 1.68 | 870.94K |
| 2025-03-25 | 1.65 | 1.62 | ↓$0.03 (-1.82%) | 1.62 | 1.67 | 543.74K |
| 2025-03-24 | 1.62 | 1.64 | ↑$0.02 (1.23%) | 1.62 | 1.67 | 819.87K |
| 2025-03-21 | 1.58 | 1.60 | ↑$0.02 (1.27%) | 1.58 | 1.63 | 3.11M |
| 2025-03-20 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.59 | 1.63 | 745.29K |
| 2025-03-19 | 1.56 | 1.63 | ↑$0.07 (4.49%) | 1.56 | 1.63 | 0.94M |
| 2025-03-18 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.56 | 1.62 | 730.10K |
| 2025-03-17 | 1.55 | 1.59 | ↑$0.04 (2.58%) | 1.54 | 1.60 | 1.12M |
| 2025-03-14 | 1.47 | 1.56 | ↑$0.09 (6.12%) | 1.46 | 1.58 | 0.97M |
| 2025-03-13 | 1.49 | 1.45 | ↓$0.04 (-2.68%) | 1.45 | 1.52 | 771.19K |
| 2025-03-12 | 1.48 | 1.50 | ↑$0.02 (1.35%) | 1.47 | 1.52 | 813.18K |
| 2025-03-11 | 1.48 | 1.46 | ↓$0.02 (-1.35%) | 1.44 | 1.50 | 1.39M |
| 2025-03-10 | 1.49 | 1.45 | ↓$0.04 (-2.68%) | 1.43 | 1.51 | 841.39K |
| 2025-03-07 | 1.47 | 1.47 | ↑$0.00 (0.00%) | 1.46 | 1.54 | 1.26M |
| 2025-03-06 | 1.48 | 1.44 | ↓$0.04 (-2.70%) | 1.42 | 1.49 | 1.44M |
| 2025-03-05 | 1.49 | 1.49 | ↑$0.00 (0.00%) | 1.40 | 1.49 | 1.65M |
| 2025-03-04 | 1.62 | 1.51 | ↓$0.11 (-6.79%) | 1.30 | 1.62 | 5.38M |
| 2025-03-03 | 1.65 | 1.53 | ↓$0.12 (-7.27%) | 1.53 | 1.67 | 1.71M |
| 2025-02-28 | 1.69 | 1.67 | ↓$0.02 (-1.18%) | 1.63 | 1.70 | 720.24K |
| 2025-02-27 | 1.67 | 1.71 | ↑$0.04 (2.40%) | 1.66 | 1.76 | 1M |
| 2025-02-26 | 1.69 | 1.65 | ↓$0.04 (-2.37%) | 1.63 | 1.69 | 0.97M |
| 2025-02-25 | 1.75 | 1.69 | ↓$0.06 (-3.43%) | 1.67 | 1.77 | 728.98K |
| 2025-02-24 | 1.78 | 1.76 | ↓$0.02 (-1.12%) | 1.72 | 1.78 | 616.79K |
| 2025-02-21 | 1.87 | 1.77 | ↓$0.10 (-5.35%) | 1.76 | 1.87 | 1.28M |
| 2025-02-20 | 1.83 | 1.86 | ↑$0.03 (1.64%) | 1.82 | 1.87 | 1.09M |
Create an account or log in to view more rows.
$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!!!
$WTI oversold