5 DAY PERFORMANCE
+5.34%
1 MONTH PERFORMANCE
+33.13%
3 MONTH PERFORMANCE
+3.33%
6 MONTH PERFORMANCE
+22.60%
YEAR-TO-DATE PERFORMANCE
+33.13%
1 YEAR PERFORMANCE
+39.10%
W&T Offshore, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $2.20 | $2.17 (-1.36%) | $2.25 | $2.12 | 2.51 M | $322.44 M |
| 01/29/2026 | $2.14 | $2.25 (5.14%) | $2.25 | $2.14 | 3.17 M | $334.33 M |
| 01/28/2026 | $2.12 | $2.10 (-0.94%) | $2.17 | $2.07 | 2.33 M | $312.04 M |
| 01/27/2026 | $2.08 | $2.08 (0%) | $2.17 | $2.03 | 3.59 M | $309.07 M |
| 01/26/2026 | $2.06 | $2.06 (0%) | $2.13 | $2.00 | 2.59 M | $306.09 M |
| 01/23/2026 | $1.98 | $2.02 (2.02%) | $2.08 | $1.96 | 2.17 M | $300.15 M |
| 01/22/2026 | $1.89 | $1.92 (1.59%) | $1.92 | $1.85 | 1.33 M | $285.29 M |
| 01/21/2026 | $1.80 | $1.89 (5%) | $1.90 | $1.80 | 1.98 M | $280.83 M |
| 01/20/2026 | $1.85 | $1.78 (-3.78%) | $1.86 | $1.76 | 1.14 M | $264.49 M |
| 01/16/2026 | $1.83 | $1.81 (-1.09%) | $1.86 | $1.81 | 1.17 M | $268.95 M |
| 01/15/2026 | $1.84 | $1.85 (0.54%) | $1.88 | $1.72 | 2.56 M | $274.89 M |
| 01/14/2026 | $1.89 | $1.89 (0%) | $1.98 | $1.87 | 2.95 M | $280.83 M |
| 01/13/2026 | $1.73 | $1.87 (8.09%) | $1.90 | $1.72 | 3.21 M | $277.86 M |
| 01/12/2026 | $1.64 | $1.69 (3.05%) | $1.70 | $1.62 | 1.47 M | $251.12 M |
| 01/09/2026 | $1.58 | $1.64 (3.8%) | $1.64 | $1.57 | 1.39 M | $243.69 M |
| 01/08/2026 | $1.51 | $1.55 (2.65%) | $1.60 | $1.51 | 1.53 M | $230.31 M |
| 01/07/2026 | $1.55 | $1.50 (-3.23%) | $1.55 | $1.50 | 1.08 M | $222.88 M |
| 01/06/2026 | $1.57 | $1.54 (-1.91%) | $1.58 | $1.52 | 1.87 M | $228.83 M |
| 01/05/2026 | $1.74 | $1.57 (-9.77%) | $1.76 | $1.55 | 2.89 M | $233.28 M |
| 01/02/2026 | $1.66 | $1.61 (-3.01%) | $1.66 | $1.60 | 856.47 K | $239.23 M |
| 12/31/2025 | $1.66 | $1.63 (-1.81%) | $1.68 | $1.63 | 1.39 M | $242.20 M |
| 12/30/2025 | $1.66 | $1.68 (1.2%) | $1.70 | $1.66 | 755.40 K | $249.63 M |
| 12/29/2025 | $1.64 | $1.66 (1.22%) | $1.70 | $1.63 | 907.12 K | $246.66 M |
| 12/26/2025 | $1.66 | $1.63 (-1.81%) | $1.67 | $1.60 | 796.70 K | $242.20 M |
| 12/24/2025 | $1.68 | $1.66 (-1.19%) | $1.70 | $1.64 | 513.00 K | $246.66 M |
| 12/23/2025 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.64 | 854.82 K | $246.66 M |
| 12/22/2025 | $1.70 | $1.68 (-1.18%) | $1.80 | $1.67 | 1.21 M | $249.63 M |
| 12/19/2025 | $1.74 | $1.68 (-3.45%) | $1.76 | $1.66 | 2.05 M | $249.63 M |
| 12/18/2025 | $1.71 | $1.72 (0.58%) | $1.74 | $1.69 | 1.47 M | $255.57 M |
| 12/17/2025 | $1.69 | $1.70 (0.59%) | $1.74 | $1.67 | 1.95 M | $252.60 M |
| 12/16/2025 | $1.62 | $1.67 (3.09%) | $1.67 | $1.59 | 1.67 M | $248.14 M |
| 12/15/2025 | $1.70 | $1.63 (-4.12%) | $1.71 | $1.61 | 1.99 M | $242.20 M |
| 12/12/2025 | $1.71 | $1.70 (-0.58%) | $1.75 | $1.70 | 821.02 K | $252.60 M |
| 12/11/2025 | $1.76 | $1.70 (-3.41%) | $1.77 | $1.70 | 959.17 K | $252.60 M |
| 12/10/2025 | $1.77 | $1.74 (-1.69%) | $1.80 | $1.73 | 1.31 M | $258.54 M |
| 12/09/2025 | $1.80 | $1.80 (0%) | $1.84 | $1.79 | 689.12 K | $267.46 M |
| 12/08/2025 | $1.85 | $1.81 (-2.16%) | $1.88 | $1.80 | 909.43 K | $268.95 M |
| 12/05/2025 | $1.84 | $1.85 (0.54%) | $1.91 | $1.84 | 728.41 K | $274.89 M |
| 12/04/2025 | $1.77 | $1.80 (1.69%) | $1.86 | $1.77 | 1.13 M | $267.46 M |
| 12/03/2025 | $1.67 | $1.79 (7.19%) | $1.81 | $1.67 | 1.78 M | $265.97 M |
| 12/02/2025 | $1.71 | $1.64 (-4.09%) | $1.71 | $1.64 | 1.97 M | $243.69 M |
| 12/01/2025 | $1.78 | $1.69 (-5.06%) | $1.80 | $1.69 | 1.83 M | $251.12 M |
| 11/28/2025 | $1.78 | $1.77 (-0.56%) | $1.82 | $1.76 | 913.81 K | $263.00 M |
| 11/26/2025 | $1.80 | $1.75 (-2.78%) | $1.82 | $1.75 | 854.83 K | $260.03 M |
| 11/25/2025 | $1.79 | $1.78 (-0.56%) | $1.81 | $1.75 | 713.00 K | $264.49 M |
| 11/24/2025 | $1.86 | $1.81 (-2.69%) | $1.86 | $1.78 | 1.39 M | $268.95 M |
| 11/21/2025 | $1.88 | $1.86 (-1.06%) | $1.88 | $1.81 | 1.48 M | $276.38 M |
| 11/20/2025 | $1.88 | $1.89 (0.53%) | $1.97 | $1.87 | 1.46 M | $280.83 M |
| 11/19/2025 | $1.88 | $1.88 (0%) | $1.90 | $1.86 | 1.01 M | $279.35 M |
| 11/18/2025 | $1.87 | $1.93 (3.21%) | $1.95 | $1.85 | 1.12 M | $286.78 M |
| 11/17/2025 | $1.93 | $1.88 (-2.59%) | $1.93 | $1.86 | 775.70 K | $279.35 M |
| 11/14/2025 | $1.91 | $1.92 (0.52%) | $1.94 | $1.86 | 845.20 K | $285.29 M |
| 11/13/2025 | $1.92 | $1.92 (0%) | $1.94 | $1.88 | 1.17 M | $285.29 M |
| 11/12/2025 | $1.97 | $1.90 (-3.55%) | $2.00 | $1.88 | 1.72 M | $282.32 M |
| 11/11/2025 | $1.92 | $1.99 (3.65%) | $2.04 | $1.89 | 1.72 M | $295.69 M |
| 11/10/2025 | $2.06 | $1.90 (-7.77%) | $2.06 | $1.89 | 2.02 M | $282.32 M |
| 11/07/2025 | $1.88 | $2.04 (8.51%) | $2.08 | $1.86 | 2.19 M | $303.12 M |
| 11/06/2025 | $1.96 | $1.92 (-2.04%) | $1.98 | $1.83 | 1.72 M | $285.29 M |
| 11/05/2025 | $1.96 | $1.95 (-0.51%) | $2.03 | $1.92 | 1.38 M | $289.75 M |
| 11/04/2025 | $2.02 | $1.97 (-2.48%) | $2.02 | $1.96 | 1.76 M | $292.72 M |
| 11/03/2025 | $2.10 | $2.07 (-1.43%) | $2.11 | $2.02 | 858.72 K | $307.58 M |
| 10/31/2025 | $2.08 | $2.10 (0.96%) | $2.11 | $2.05 | 964.01 K | $310.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
