5 DAY PERFORMANCE
-4.72%
1 MONTH PERFORMANCE
+11.29%
3 MONTH PERFORMANCE
+12.53%
6 MONTH PERFORMANCE
-2.18%
YEAR-TO-DATE PERFORMANCE
+147.85%
1 YEAR PERFORMANCE
+92.38%
W & T Offshore Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $4.18 | $4.05 (-3.11%) | $4.22 | $3.87 | 7.24 M | $614.98 M |
| 10/29/2026 | $4.19 | $4.03 (-3.82%) | $4.21 | $4.00 | 4.00 M | $611.94 M |
| 10/28/2026 | $4.22 | $4.22 (0%) | $4.25 | $4.13 | 3.83 M | $640.79 M |
| 10/27/2026 | $4.21 | $4.15 (-1.43%) | $4.29 | $4.14 | 4.14 M | $630.17 M |
| 10/26/2026 | $4.09 | $4.24 (3.67%) | $4.30 | $4.09 | 4.23 M | $643.83 M |
| 10/23/2026 | $3.95 | $4.19 (6.08%) | $4.24 | $3.92 | 4.54 M | $627.26 M |
| 10/22/2026 | $4.05 | $3.89 (-3.95%) | $4.09 | $3.75 | 4.71 M | $582.35 M |
| 10/21/2026 | $3.87 | $3.98 (2.84%) | $4.03 | $3.80 | 3.78 M | $595.83 M |
| 10/20/2026 | $3.90 | $3.95 (1.28%) | $3.97 | $3.74 | 4.51 M | $591.33 M |
| 10/19/2026 | $3.74 | $3.85 (2.94%) | $3.90 | $3.74 | 4.10 M | $576.36 M |
| 10/16/2026 | $3.68 | $3.80 (3.26%) | $3.84 | $3.68 | 4.46 M | $568.88 M |
| 10/15/2026 | $3.64 | $3.66 (0.55%) | $3.74 | $3.56 | 4.00 M | $547.92 M |
| 10/14/2026 | $3.89 | $3.65 (-6.17%) | $3.89 | $3.65 | 4.26 M | $546.42 M |
| 10/13/2026 | $3.77 | $3.83 (1.59%) | $3.87 | $3.75 | 3.28 M | $573.37 M |
| 10/12/2026 | $3.71 | $3.75 (1.08%) | $3.78 | $3.68 | 2.76 M | $561.39 M |
| 10/09/2026 | $3.66 | $3.63 (-0.82%) | $3.77 | $3.62 | 2.42 M | $543.43 M |
| 10/08/2026 | $3.69 | $3.70 (0.27%) | $3.73 | $3.62 | 4.47 M | $553.91 M |
| 10/07/2026 | $3.65 | $3.57 (-2.19%) | $3.68 | $3.48 | 2.87 M | $534.45 M |
| 10/06/2026 | $3.59 | $3.59 (0%) | $3.66 | $3.53 | 2.27 M | $537.44 M |
| 10/05/2026 | $3.51 | $3.60 (2.56%) | $3.70 | $3.44 | 3.51 M | $538.94 M |
| 10/02/2026 | $3.55 | $3.56 (0.28%) | $3.63 | $3.50 | 2.76 M | $532.95 M |
| 10/01/2026 | $3.57 | $3.63 (1.68%) | $3.66 | $3.51 | 3.03 M | $543.43 M |
| 09/30/2026 | $3.54 | $3.57 (0.85%) | $3.67 | $3.50 | 3.42 M | $534.45 M |
| 09/29/2026 | $3.51 | $3.49 (-0.57%) | $3.55 | $3.43 | 3.67 M | $522.47 M |
| 09/28/2026 | $3.73 | $3.58 (-4.02%) | $3.77 | $3.55 | 3.83 M | $535.94 M |
| 09/25/2026 | $3.75 | $3.65 (-2.67%) | $3.78 | $3.57 | 3.65 M | $546.42 M |
| 09/24/2026 | $3.81 | $3.86 (1.31%) | $4.00 | $3.76 | 4.62 M | $577.86 M |
| 09/23/2026 | $3.71 | $3.74 (0.81%) | $3.79 | $3.66 | 3.65 M | $559.90 M |
| 09/22/2026 | $3.65 | $3.65 (0%) | $3.75 | $3.60 | 3.59 M | $546.42 M |
| 09/21/2026 | $3.74 | $3.74 (0%) | $3.82 | $3.69 | 3.25 M | $559.90 M |
| 09/18/2026 | $3.93 | $3.84 (-2.29%) | $3.98 | $3.83 | 4.37 M | $574.87 M |
| 09/17/2026 | $3.79 | $3.92 (3.43%) | $3.96 | $3.78 | 3.58 M | $586.84 M |
| 09/16/2026 | $4.06 | $3.89 (-4.19%) | $4.06 | $3.85 | 4.00 M | $582.35 M |
| 09/15/2026 | $4.03 | $4.13 (2.48%) | $4.28 | $4.03 | 4.96 M | $618.28 M |
| 09/14/2026 | $4.21 | $4.00 (-4.99%) | $4.27 | $3.99 | 6.00 M | $598.82 M |
| 09/11/2026 | $4.02 | $4.11 (2.24%) | $4.17 | $4.01 | 3.09 M | $615.29 M |
| 09/10/2026 | $4.17 | $4.19 (0.48%) | $4.30 | $4.01 | 5.59 M | $627.26 M |
| 09/09/2026 | $4.09 | $4.06 (-0.73%) | $4.11 | $3.93 | 3.99 M | $607.80 M |
| 09/08/2026 | $3.92 | $3.96 (1.02%) | $4.00 | $3.87 | 2.72 M | $592.83 M |
| 09/04/2026 | $3.83 | $3.82 (-0.26%) | $3.86 | $3.69 | 2.35 M | $571.87 M |
| 09/03/2026 | $3.87 | $3.89 (0.52%) | $3.89 | $3.79 | 3.13 M | $582.35 M |
| 09/02/2026 | $3.80 | $3.84 (1.05%) | $3.92 | $3.74 | 2.54 M | $574.87 M |
| 09/01/2026 | $3.82 | $3.85 (0.79%) | $3.87 | $3.73 | 3.24 M | $576.36 M |
| 08/31/2026 | $3.83 | $3.71 (-3.13%) | $3.85 | $3.61 | 2.59 M | $555.41 M |
| 08/28/2026 | $3.64 | $3.57 (-1.92%) | $3.69 | $3.51 | 2.56 M | $534.45 M |
| 08/27/2026 | $3.60 | $3.66 (1.67%) | $3.71 | $3.51 | 3.50 M | $547.92 M |
| 08/26/2026 | $3.51 | $3.57 (1.71%) | $3.64 | $3.51 | 2.79 M | $534.45 M |
| 08/25/2026 | $3.62 | $3.60 (-0.55%) | $3.70 | $3.60 | 2.61 M | $538.94 M |
| 08/24/2026 | $3.85 | $3.80 (-1.3%) | $3.89 | $3.70 | 2.69 M | $568.88 M |
| 08/21/2026 | $4.03 | $3.92 (-2.73%) | $4.07 | $3.86 | 3.44 M | $586.84 M |
| 08/20/2026 | $4.00 | $4.01 (0.25%) | $4.17 | $3.94 | 4.24 M | $600.32 M |
| 08/19/2026 | $3.84 | $3.86 (0.52%) | $3.96 | $3.84 | 2.75 M | $577.86 M |
| 08/18/2026 | $3.85 | $3.83 (-0.52%) | $3.89 | $3.76 | 2.79 M | $573.37 M |
| 08/17/2026 | $3.67 | $3.75 (2.18%) | $3.76 | $3.58 | 2.60 M | $561.39 M |
| 08/14/2026 | $3.65 | $3.67 (0.55%) | $3.72 | $3.62 | 2.03 M | $549.42 M |
| 08/13/2026 | $3.59 | $3.62 (0.84%) | $3.64 | $3.52 | 2.80 M | $541.93 M |
| 08/12/2026 | $3.78 | $3.68 (-2.65%) | $3.80 | $3.67 | 4.14 M | $550.91 M |
| 08/11/2026 | $3.75 | $3.81 (1.6%) | $3.97 | $3.72 | 5.99 M | $570.38 M |
| 08/10/2026 | $3.53 | $3.82 (8.22%) | $3.87 | $3.53 | 6.28 M | $571.87 M |
| 08/07/2026 | $3.27 | $3.43 (4.89%) | $3.54 | $3.23 | 5.85 M | $513.49 M |
| 08/06/2026 | $3.46 | $3.34 (-3.47%) | $3.47 | $3.26 | 5.45 M | $500.01 M |
| 08/05/2026 | $3.39 | $3.25 (-4.13%) | $3.41 | $3.25 | 4.82 M | $486.54 M |
| 08/04/2026 | $3.36 | $3.42 (1.79%) | $3.46 | $3.34 | 4.50 M | $511.99 M |
| 08/03/2026 | $3.35 | $3.51 (4.78%) | $3.55 | $3.30 | 5.43 M | $525.46 M |
| 07/31/2026 | $3.50 | $3.59 (2.57%) | $3.62 | $3.46 | 3.21 M | $534.11 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.
