-
5 DAY PERFORMANCE
-4.65% -
1 MONTH PERFORMANCE
-3.76% -
3 MONTH PERFORMANCE
-7.66% -
6 MONTH PERFORMANCE
-14.58% -
YEAR-TO-DATE PERFORMANCE
-37.12% -
1 YEAR PERFORMANCE
-46.75%
W&T Offshore, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $2.06 | $2.04 (-0.97%) | $2.11 | $2.04 | 1.29 M | $303.24 M |
| 11/13/2024 | $2.06 | $2.05 (-0.49%) | $2.11 | $2.02 | 1.57 M | $301.77 M |
| 11/12/2024 | $2.08 | $2.05 (-1.44%) | $2.17 | $2.02 | 3.13 M | $301.77 M |
| 11/11/2024 | $2.17 | $2.08 (-4.15%) | $2.17 | $2.05 | 2.20 M | $306.19 M |
| 11/08/2024 | $2.46 | $2.15 (-12.6%) | $2.49 | $2.14 | 2.74 M | $316.49 M |
| 11/07/2024 | $2.35 | $2.46 (4.68%) | $2.47 | $2.33 | 2.81 M | $362.13 M |
| 11/06/2024 | $2.33 | $2.42 (3.86%) | $2.44 | $2.30 | 3.07 M | $356.24 M |
| 11/05/2024 | $2.14 | $2.25 (5.14%) | $2.25 | $2.13 | 1.61 M | $331.21 M |
| 11/04/2024 | $2.11 | $2.14 (1.42%) | $2.20 | $2.11 | 1.24 M | $315.02 M |
| 11/01/2024 | $2.16 | $2.09 (-3.24%) | $2.17 | $2.08 | 1.17 M | $307.11 M |
| 10/31/2024 | $2.18 | $2.13 (-2.29%) | $2.22 | $2.10 | 1.09 M | $312.99 M |
| 10/30/2024 | $2.17 | $2.16 (-0.46%) | $2.19 | $2.13 | 1.34 M | $317.40 M |
| 10/29/2024 | $2.06 | $2.14 (3.88%) | $2.15 | $2.06 | 2.30 M | $314.46 M |
| 10/28/2024 | $2.05 | $2.06 (0.49%) | $2.10 | $2.04 | 1.62 M | $302.70 M |
| 10/25/2024 | $2.14 | $2.15 (0.47%) | $2.19 | $2.13 | 821,000 | $315.93 M |
| 10/24/2024 | $2.09 | $2.12 (1.44%) | $2.13 | $2.08 | 862,140 | $311.52 M |
| 10/23/2024 | $2.10 | $2.09 (-0.48%) | $2.12 | $2.06 | 1.03 M | $307.11 M |
| 10/22/2024 | $2.12 | $2.11 (-0.47%) | $2.13 | $2.08 | 1.15 M | $310.05 M |
| 10/21/2024 | $2.12 | $2.10 (-0.94%) | $2.15 | $2.07 | 1.17 M | $308.58 M |
| 10/18/2024 | $2.10 | $2.11 (0.48%) | $2.12 | $2.08 | 1.26 M | $310.05 M |
| 10/17/2024 | $2.04 | $2.09 (2.45%) | $2.10 | $2.04 | 954,223 | $307.11 M |
| 10/16/2024 | $2.01 | $2.04 (1.49%) | $2.05 | $1.99 | 2.53 M | $299.76 M |
| 10/15/2024 | $2.07 | $1.99 (-3.86%) | $2.08 | $1.98 | 4.27 M | $292.42 M |
| 10/14/2024 | $2.22 | $2.13 (-4.05%) | $2.23 | $2.12 | 2.06 M | $312.99 M |
| 10/11/2024 | $2.21 | $2.24 (1.36%) | $2.26 | $2.21 | 1.87 M | $329.15 M |
| 10/10/2024 | $2.32 | $2.24 (-3.45%) | $2.32 | $2.21 | 1.94 M | $329.15 M |
| 10/09/2024 | $2.37 | $2.26 (-4.64%) | $2.37 | $2.25 | 2.10 M | $332.09 M |
| 10/08/2024 | $2.70 | $2.37 (-12.22%) | $2.71 | $2.32 | 4.24 M | $348.25 M |
| 10/07/2024 | $2.72 | $2.79 (2.57%) | $2.84 | $2.70 | 3.07 M | $409.97 M |
| 10/04/2024 | $2.76 | $2.68 (-2.9%) | $2.82 | $2.51 | 5.88 M | $393.81 M |
| 10/03/2024 | $2.48 | $2.70 (8.87%) | $2.72 | $2.43 | 5.28 M | $396.75 M |
| 10/02/2024 | $2.40 | $2.43 (1.25%) | $2.47 | $2.35 | 4.59 M | $357.07 M |
| 10/01/2024 | $2.14 | $2.32 (8.41%) | $2.32 | $2.12 | 3.19 M | $340.91 M |
| 09/30/2024 | $2.07 | $2.15 (3.86%) | $2.19 | $2.07 | 2.62 M | $315.93 M |
| 09/27/2024 | $2.02 | $2.07 (2.48%) | $2.11 | $2.02 | 2.18 M | $304.17 M |
| 09/26/2024 | $1.99 | $2.01 (1.01%) | $2.04 | $1.97 | 1.45 M | $295.36 M |
| 09/25/2024 | $2.11 | $2.04 (-3.32%) | $2.12 | $2.03 | 937,621 | $299.76 M |
| 09/24/2024 | $2.14 | $2.12 (-0.93%) | $2.15 | $2.11 | 823,300 | $311.52 M |
| 09/23/2024 | $2.10 | $2.09 (-0.48%) | $2.15 | $2.07 | 683,969 | $307.11 M |
| 09/20/2024 | $2.09 | $2.08 (-0.48%) | $2.13 | $2.06 | 2.10 M | $305.64 M |
| 09/19/2024 | $2.18 | $2.11 (-3.21%) | $2.18 | $2.10 | 764,538 | $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 |