W&T Offshore Inc (WTI) Historical Stock Data
1.85 ↑0.05 (2.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WTI is down -0.71% a day on average. There have been 11 days where W&T Offshore Inc closed green and 19 days where WTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 1.97 | 1.90 | ↓$0.07 (-3.55%) | 1.88 | 2.00 | 1.72M |
| 2025-11-11 | 1.92 | 1.99 | ↑$0.07 (3.65%) | 1.89 | 2.04 | 1.65M |
| 2025-11-10 | 2.06 | 1.90 | ↓$0.16 (-7.77%) | 1.89 | 2.06 | 1.90M |
| 2025-11-07 | 1.88 | 2.04 | ↑$0.16 (8.51%) | 1.86 | 2.08 | 2.04M |
| 2025-11-06 | 1.96 | 1.92 | ↓$0.04 (-2.04%) | 1.83 | 1.98 | 1.70M |
| 2025-11-05 | 1.96 | 1.95 | ↓$0.01 (-0.51%) | 1.92 | 2.03 | 1.37M |
| 2025-11-04 | 2.02 | 1.97 | ↓$0.05 (-2.48%) | 1.96 | 2.02 | 1.75M |
| 2025-11-03 | 2.10 | 2.07 | ↓$0.03 (-1.43%) | 2.02 | 2.11 | 792.20K |
| 2025-10-31 | 2.08 | 2.10 | ↑$0.02 (0.96%) | 2.06 | 2.11 | 872.38K |
| 2025-10-30 | 2.12 | 2.06 | ↓$0.06 (-2.83%) | 2.05 | 2.13 | 1.27M |
| 2025-10-29 | 2.15 | 2.12 | ↓$0.03 (-1.40%) | 2.12 | 2.20 | 1.02M |
| 2025-10-28 | 2.16 | 2.13 | ↓$0.03 (-1.39%) | 2.05 | 2.17 | 1.54M |
| 2025-10-27 | 2.29 | 2.18 | ↓$0.11 (-4.80%) | 2.18 | 2.30 | 1.27M |
| 2025-10-24 | 2.27 | 2.26 | ↓$0.01 (-0.44%) | 2.23 | 2.34 | 1.62M |
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