-
5 DAY PERFORMANCE
+2.94% -
1 MONTH PERFORMANCE
-8.30% -
3 MONTH PERFORMANCE
+4.48% -
6 MONTH PERFORMANCE
-17.32% -
YEAR-TO-DATE PERFORMANCE
-35.58% -
1 YEAR PERFORMANCE
-50.00%
W&T Offshore, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $2.18 | $2.11 (-3.21%) | $2.18 | $2.10 | 711,528 | $310.05 M |
| 09/18/2024 | $2.13 | $2.11 (-0.94%) | $2.22 | $2.10 | 1.08 M | $310.05 M |
| 09/17/2024 | $2.06 | $2.12 (2.91%) | $2.15 | $2.05 | 1.44 M | $311.52 M |
| 09/16/2024 | $2.04 | $2.04 (0%) | $2.04 | $1.98 | 810,568 | $299.76 M |
| 09/13/2024 | $1.96 | $2.04 (4.08%) | $2.04 | $1.96 | 1.34 M | $299.76 M |
| 09/12/2024 | $2.01 | $1.94 (-3.48%) | $2.01 | $1.92 | 1.54 M | $285.07 M |
| 09/11/2024 | $2.02 | $1.97 (-2.48%) | $2.03 | $1.93 | 2.03 M | $289.48 M |
| 09/10/2024 | $2.02 | $2.02 (0%) | $2.03 | $1.95 | 1.71 M | $296.82 M |
| 09/09/2024 | $2.05 | $2.03 (-0.98%) | $2.06 | $2.01 | 1.26 M | $298.29 M |
| 09/06/2024 | $2.04 | $2.02 (-0.98%) | $2.07 | $2.00 | 1.11 M | $296.82 M |
| 09/05/2024 | $2.01 | $2.04 (1.49%) | $2.07 | $2.00 | 1.32 M | $299.76 M |
| 09/04/2024 | $2.11 | $1.99 (-5.69%) | $2.12 | $1.98 | 2.11 M | $292.42 M |
| 09/03/2024 | $2.25 | $2.10 (-6.67%) | $2.26 | $2.10 | 1.66 M | $308.58 M |
| 08/30/2024 | $2.31 | $2.29 (-0.87%) | $2.31 | $2.27 | 837,311 | $336.50 M |
| 08/29/2024 | $2.30 | $2.34 (1.74%) | $2.35 | $2.28 | 801,914 | $343.85 M |
| 08/28/2024 | $2.31 | $2.27 (-1.73%) | $2.31 | $2.25 | 862,868 | $333.56 M |
| 08/27/2024 | $2.35 | $2.33 (-0.85%) | $2.36 | $2.31 | 731,221 | $342.38 M |
| 08/26/2024 | $2.36 | $2.38 (0.85%) | $2.41 | $2.35 | 976,514 | $349.72 M |
| 08/23/2024 | $2.26 | $2.33 (3.1%) | $2.34 | $2.26 | 1.11 M | $342.38 M |
| 08/22/2024 | $2.27 | $2.24 (-1.32%) | $2.30 | $2.24 | 762,008 | $329.15 M |
| 08/21/2024 | $2.26 | $2.27 (0.44%) | $2.28 | $2.24 | 841,929 | $333.56 M |
| 08/20/2024 | $2.27 | $2.26 (-0.44%) | $2.29 | $2.21 | 612,000 | $332.09 M |
| 08/19/2024 | $2.25 | $2.29 (1.78%) | $2.31 | $2.25 | 707,400 | $336.50 M |
| 08/16/2024 | $2.27 | $2.25 (-0.88%) | $2.33 | $2.25 | 1.28 M | $330.62 M |
| 08/15/2024 | $2.23 | $2.29 (2.69%) | $2.36 | $2.23 | 1.55 M | $336.50 M |
| 08/14/2024 | $2.27 | $2.22 (-2.2%) | $2.27 | $2.21 | 1.01 M | $326.21 M |
| 08/13/2024 | $2.25 | $2.26 (0.44%) | $2.27 | $2.21 | 827,428 | $332.09 M |
| 08/12/2024 | $2.23 | $2.24 (0.45%) | $2.26 | $2.18 | 1.82 M | $329.15 M |
| 08/09/2024 | $2.24 | $2.21 (-1.34%) | $2.25 | $2.18 | 1.04 M | $324.74 M |
| 08/08/2024 | $2.23 | $2.24 (0.45%) | $2.28 | $2.23 | 1.10 M | $329.15 M |
| 08/07/2024 | $2.15 | $2.20 (2.33%) | $2.32 | $2.15 | 3.63 M | $323.27 M |
| 08/06/2024 | $2.13 | $2.11 (-0.94%) | $2.15 | $2.10 | 1.72 M | $310.05 M |
| 08/05/2024 | $2.10 | $2.13 (1.43%) | $2.16 | $2.03 | 2.13 M | $312.99 M |
| 08/02/2024 | $2.28 | $2.20 (-3.51%) | $2.29 | $2.17 | 2.08 M | $323.09 M |
| 08/01/2024 | $2.43 | $2.34 (-3.7%) | $2.44 | $2.29 | 1.70 M | $343.65 M |
| 07/31/2024 | $2.42 | $2.41 (-0.41%) | $2.47 | $2.34 | 1.81 M | $353.93 M |
| 07/30/2024 | $2.36 | $2.33 (-1.27%) | $2.37 | $2.31 | 1.20 M | $342.18 M |
| 07/29/2024 | $2.38 | $2.36 (-0.84%) | $2.41 | $2.33 | 1.18 M | $346.58 M |
| 07/26/2024 | $2.38 | $2.38 (0%) | $2.41 | $2.34 | 1.33 M | $349.52 M |
| 07/25/2024 | $2.27 | $2.34 (3.08%) | $2.37 | $2.27 | 1.43 M | $343.65 M |
| 07/24/2024 | $2.33 | $2.26 (-3%) | $2.34 | $2.25 | 1.30 M | $331.90 M |
| 07/23/2024 | $2.35 | $2.33 (-0.85%) | $2.37 | $2.31 | 1.36 M | $342.18 M |
| 07/22/2024 | $2.40 | $2.37 (-1.25%) | $2.41 | $2.35 | 1.39 M | $348.05 M |
| 07/19/2024 | $2.41 | $2.39 (-0.83%) | $2.45 | $2.34 | 1.36 M | $350.99 M |
| 07/18/2024 | $2.49 | $2.42 (-2.81%) | $2.53 | $2.41 | 1.54 M | $355.39 M |
| 07/17/2024 | $2.50 | $2.51 (0.4%) | $2.58 | $2.50 | 1.47 M | $368.61 M |
| 07/16/2024 | $2.47 | $2.50 (1.21%) | $2.53 | $2.44 | 1.55 M | $367.14 M |
| 07/15/2024 | $2.44 | $2.48 (1.64%) | $2.51 | $2.39 | 1.95 M | $364.21 M |
| 07/12/2024 | $2.38 | $2.41 (1.26%) | $2.42 | $2.36 | 1.42 M | $353.93 M |
| 07/11/2024 | $2.29 | $2.36 (3.06%) | $2.38 | $2.29 | 1.77 M | $346.58 M |
| 07/10/2024 | $2.25 | $2.28 (1.33%) | $2.29 | $2.23 | 1.31 M | $334.83 M |
| 07/09/2024 | $2.20 | $2.23 (1.36%) | $2.27 | $2.19 | 994,890 | $327.49 M |
| 07/08/2024 | $2.22 | $2.23 (0.45%) | $2.24 | $2.20 | 1.30 M | $327.49 M |
| 07/05/2024 | $2.26 | $2.23 (-1.33%) | $2.27 | $2.19 | 1.34 M | $327.49 M |
| 07/03/2024 | $2.20 | $2.27 (3.18%) | $2.29 | $2.20 | 1.03 M | $333.37 M |
| 07/02/2024 | $2.23 | $2.20 (-1.35%) | $2.28 | $2.14 | 1.71 M | $323.09 M |
| 07/01/2024 | $2.15 | $2.19 (1.86%) | $2.24 | $2.12 | 1.94 M | $321.62 M |
| 06/28/2024 | $2.14 | $2.14 (0%) | $2.15 | $2.10 | 2.63 M | $314.27 M |
| 06/27/2024 | $2.10 | $2.11 (0.48%) | $2.13 | $2.08 | 657,615 | $309.87 M |
| 06/26/2024 | $2.10 | $2.10 (0%) | $2.15 | $2.10 | 1.01 M | $308.40 M |
| 06/25/2024 | $2.17 | $2.13 (-1.84%) | $2.17 | $2.10 | 1.01 M | $312.81 M |
| 06/24/2024 | $2.12 | $2.19 (3.3%) | $2.20 | $2.12 | 1.26 M | $321.62 M |
| 06/21/2024 | $2.12 | $2.12 (0%) | $2.18 | $2.12 | 2.47 M | $311.34 M |
| 06/20/2024 | $2.00 | $2.12 (6%) | $2.12 | $2.00 | 2.36 M | $311.34 M |