W&T Offshore Inc (WTI) Historical Stock Data
1.63 ↓0.03 (-1.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WTI is down -0.78% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1.66 | 1.63 | ↓$0.03 (-1.81%) | 1.60 | 1.67 | 791.45K |
| 2025-12-24 | 1.68 | 1.66 | ↓$0.02 (-1.19%) | 1.64 | 1.68 | 499.85K |
| 2025-12-23 | 1.70 | 1.66 | ↓$0.04 (-2.35%) | 1.65 | 1.70 | 766.26K |
| 2025-12-22 | 1.70 | 1.68 | ↓$0.02 (-1.18%) | 1.67 | 1.80 | 1.06M |
| 2025-12-19 | 1.74 | 1.68 | ↓$0.06 (-3.45%) | 1.66 | 1.76 | 1.12M |
| 2025-12-18 | 1.71 | 1.72 | ↑$0.01 (0.58%) | 1.69 | 1.74 | 1.33M |
| 2025-12-17 | 1.69 | 1.70 | ↑$0.01 (0.59%) | 1.67 | 1.74 | 1.18M |
| 2025-12-16 | 1.62 | 1.67 | ↑$0.05 (3.09%) | 1.59 | 1.67 | 1.58M |
| 2025-12-15 | 1.70 | 1.63 | ↓$0.07 (-4.12%) | 1.61 | 1.71 | 1.87M |
| 2025-12-12 | 1.71 | 1.70 | ↓$0.01 (-0.58%) | 1.70 | 1.75 | 747.56K |
| 2025-12-11 | 1.76 | 1.70 | ↓$0.06 (-3.41%) | 1.70 | 1.77 | 869.40K |
| 2025-12-10 | 1.77 | 1.74 | ↓$0.03 (-1.69%) | 1.73 | 1.80 | 1.31M |
| 2025-12-09 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.79 | 1.84 | 640.49K |
| 2025-12-08 | 1.85 | 1.81 | ↓$0.04 (-2.16%) | 1.80 | 1.88 | 842.65K |
| 2025-12-05 | 1.84 | 1.85 | ↑$0.01 (0.54%) | 1.84 | 1.91 | 662.18K |
| 2025-12-04 | 1.77 | 1.80 | ↑$0.03 (1.69%) | 1.77 | 1.86 | 1.04M |
| 2025-12-03 | 1.67 | 1.79 | ↑$0.12 (7.19%) | 1.67 | 1.81 | 1.66M |
| 2025-12-02 | 1.71 | 1.64 | ↓$0.07 (-4.09%) | 1.64 | 1.71 | 1.97M |
| 2025-12-01 | 1.78 | 1.69 | ↓$0.09 (-5.06%) | 1.69 | 1.80 | 1.82M |
| 2025-11-28 | 1.78 | 1.77 | ↓$0.01 (-0.56%) | 1.76 | 1.82 | 0.91M |
| 2025-11-26 | 1.80 | 1.75 | ↓$0.05 (-2.78%) | 1.75 | 1.82 | 781.05K |
| 2025-11-25 | 1.79 | 1.78 | ↓$0.01 (-0.56%) | 1.75 | 1.81 | 711.92K |
| 2025-11-24 | 1.86 | 1.81 | ↓$0.05 (-2.69%) | 1.78 | 1.86 | 1.26M |
| 2025-11-21 | 1.88 | 1.86 | ↓$0.02 (-1.06%) | 1.81 | 1.88 | 1.48M |
| 2025-11-20 | 1.88 | 1.89 | ↑$0.01 (0.53%) | 1.87 | 1.97 | 1.45M |
| 2025-11-19 | 1.88 | 1.88 | ↑$0.00 (0.00%) | 1.86 | 1.90 | 0.93M |
| 2025-11-18 | 1.87 | 1.93 | ↑$0.06 (3.21%) | 1.85 | 1.95 | 1.01M |
| 2025-11-17 | 1.93 | 1.88 | ↓$0.05 (-2.59%) | 1.86 | 1.93 | 771.80K |
| 2025-11-14 | 1.91 | 1.92 | ↑$0.01 (0.52%) | 1.86 | 1.94 | 768.10K |
| 2025-11-13 | 1.92 | 1.92 | ↑$0.00 (0.00%) | 1.88 | 1.94 | 1.08M |
Create an account or log in to view more rows.
$WTI green shoots
$WTI go time
$WTI what V recovery or fake pump
$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