5 DAY PERFORMANCE
-6.96%
1 MONTH PERFORMANCE
-11.98%
3 MONTH PERFORMANCE
-17.42%
6 MONTH PERFORMANCE
-39.51%
YEAR-TO-DATE PERFORMANCE
-11.45%
1 YEAR PERFORMANCE
-46.74%
W&T Offshore, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $1.46 | $1.47 (0.34%) | $1.48 | $1.43 | 553,868 | |
| 04/01/2025 | $1.54 | $1.46 (-5.19%) | $1.54 | $1.45 | 1.36 M | $215.15 M |
| 03/31/2025 | $1.58 | $1.55 (-1.9%) | $1.58 | $1.53 | 1.04 M | $228.42 M |
| 03/28/2025 | $1.58 | $1.58 (0%) | $1.60 | $1.57 | 469,002 | $232.84 M |
| 03/27/2025 | $1.63 | $1.59 (-2.45%) | $1.63 | $1.57 | 1.10 M | $234.31 M |
| 03/26/2025 | $1.64 | $1.64 (0%) | $1.68 | $1.62 | 871,000 | $241.68 M |
| 03/25/2025 | $1.65 | $1.62 (-1.82%) | $1.67 | $1.62 | 543,894 | $238.73 M |
| 03/24/2025 | $1.62 | $1.64 (1.23%) | $1.67 | $1.62 | 822,100 | $241.68 M |
| 03/21/2025 | $1.58 | $1.60 (1.27%) | $1.63 | $1.58 | 3.11 M | $235.78 M |
| 03/20/2025 | $1.60 | $1.60 (0%) | $1.63 | $1.59 | 745,300 | $235.78 M |
| 03/19/2025 | $1.56 | $1.63 (4.49%) | $1.63 | $1.56 | 937,300 | $240.20 M |
| 03/18/2025 | $1.60 | $1.58 (-1.25%) | $1.62 | $1.56 | 730,700 | $232.84 M |
| 03/17/2025 | $1.55 | $1.59 (2.58%) | $1.60 | $1.54 | 1.12 M | $234.31 M |
| 03/14/2025 | $1.47 | $1.56 (6.12%) | $1.58 | $1.46 | 989,208 | $229.89 M |
| 03/13/2025 | $1.49 | $1.45 (-2.68%) | $1.52 | $1.45 | 781,222 | $213.68 M |
| 03/12/2025 | $1.48 | $1.50 (1.35%) | $1.52 | $1.47 | 901,525 | $221.05 M |
| 03/11/2025 | $1.48 | $1.46 (-1.35%) | $1.50 | $1.44 | 1.39 M | $215.15 M |
| 03/10/2025 | $1.49 | $1.45 (-2.68%) | $1.51 | $1.43 | 942,401 | $213.68 M |
| 03/07/2025 | $1.47 | $1.47 (0%) | $1.54 | $1.46 | 1.26 M | $216.63 M |
| 03/06/2025 | $1.48 | $1.44 (-2.7%) | $1.49 | $1.42 | 1.44 M | $212.21 M |
| 03/05/2025 | $1.49 | $1.49 (0%) | $1.49 | $1.40 | 1.65 M | $219.57 M |
| 03/04/2025 | $1.62 | $1.51 (-6.79%) | $1.62 | $1.30 | 5.39 M | $222.52 M |
| 03/03/2025 | $1.65 | $1.53 (-7.27%) | $1.67 | $1.53 | 1.87 M | $225.47 M |
| 02/28/2025 | $1.69 | $1.67 (-1.18%) | $1.70 | $1.63 | 720,310 | $246.10 M |
| 02/27/2025 | $1.67 | $1.71 (2.4%) | $1.76 | $1.66 | 1.01 M | $251.72 M |
| 02/26/2025 | $1.69 | $1.65 (-2.37%) | $1.69 | $1.63 | 970,900 | $242.89 M |
| 02/25/2025 | $1.75 | $1.69 (-3.43%) | $1.77 | $1.67 | 729,100 | $248.78 M |
| 02/24/2025 | $1.78 | $1.76 (-1.12%) | $1.78 | $1.72 | 618,700 | $259.08 M |
| 02/21/2025 | $1.87 | $1.77 (-5.35%) | $1.87 | $1.76 | 1.28 M | $260.55 M |
| 02/20/2025 | $1.83 | $1.86 (1.64%) | $1.87 | $1.82 | 1.09 M | $273.80 M |
| 02/19/2025 | $1.85 | $1.84 (-0.54%) | $1.87 | $1.80 | 898,428 | $270.86 M |
| 02/18/2025 | $1.77 | $1.82 (2.82%) | $1.83 | $1.75 | 1.08 M | $267.91 M |
| 02/14/2025 | $1.67 | $1.75 (4.79%) | $1.78 | $1.67 | 1.63 M | $257.61 M |
| 02/13/2025 | $1.60 | $1.67 (4.37%) | $1.67 | $1.59 | 948,300 | $245.83 M |
| 02/12/2025 | $1.63 | $1.59 (-2.45%) | $1.66 | $1.59 | 722,149 | $234.06 M |
| 02/11/2025 | $1.65 | $1.65 (0%) | $1.68 | $1.63 | 661,541 | $242.89 M |
| 02/10/2025 | $1.57 | $1.63 (3.82%) | $1.65 | $1.57 | 1.50 M | $239.95 M |
| 02/07/2025 | $1.56 | $1.55 (-0.64%) | $1.57 | $1.52 | 1.47 M | $228.17 M |
| 02/06/2025 | $1.62 | $1.56 (-3.7%) | $1.64 | $1.56 | 607,912 | $229.64 M |
| 02/05/2025 | $1.60 | $1.61 (0.63%) | $1.62 | $1.56 | 1.01 M | $237.00 M |
| 02/04/2025 | $1.52 | $1.58 (3.95%) | $1.59 | $1.52 | 866,915 | $232.59 M |
| 02/03/2025 | $1.58 | $1.55 (-1.9%) | $1.59 | $1.52 | 1.09 M | $228.17 M |
| 01/31/2025 | $1.61 | $1.56 (-3.11%) | $1.62 | $1.56 | 865,038 | $229.64 M |
| 01/30/2025 | $1.64 | $1.61 (-1.83%) | $1.66 | $1.59 | 964,239 | $237.00 M |
| 01/29/2025 | $1.64 | $1.64 (0%) | $1.65 | $1.60 | 1.16 M | $241.42 M |
| 01/28/2025 | $1.68 | $1.63 (-2.98%) | $1.69 | $1.60 | 1.18 M | $239.95 M |
| 01/27/2025 | $1.69 | $1.67 (-1.18%) | $1.75 | $1.65 | 1.16 M | $245.83 M |
| 01/24/2025 | $1.72 | $1.73 (0.58%) | $1.73 | $1.67 | 1.27 M | $254.67 M |
| 01/23/2025 | $1.73 | $1.72 (-0.58%) | $1.77 | $1.71 | 1.08 M | $253.19 M |
| 01/22/2025 | $1.80 | $1.73 (-3.89%) | $1.80 | $1.73 | 1.52 M | $254.67 M |
| 01/21/2025 | $1.84 | $1.82 (-1.09%) | $1.85 | $1.76 | 1.71 M | $267.91 M |
| 01/17/2025 | $1.89 | $1.85 (-2.12%) | $1.89 | $1.81 | 2.00 M | $272.33 M |
| 01/16/2025 | $1.87 | $1.89 (1.07%) | $1.90 | $1.82 | 2.64 M | $278.22 M |
| 01/15/2025 | $1.83 | $1.85 (1.09%) | $1.87 | $1.80 | 2.45 M | $272.33 M |
| 01/14/2025 | $1.79 | $1.83 (2.23%) | $1.84 | $1.72 | 3.43 M | $269.39 M |
| 01/13/2025 | $1.75 | $1.79 (2.29%) | $1.84 | $1.73 | 2.79 M | $263.50 M |
| 01/10/2025 | $1.74 | $1.71 (-1.72%) | $1.78 | $1.71 | 2.23 M | $251.72 M |
| 01/08/2025 | $1.63 | $1.71 (4.91%) | $1.72 | $1.61 | 1.93 M | $251.72 M |
| 01/07/2025 | $1.66 | $1.63 (-1.81%) | $1.68 | $1.58 | 2.30 M | $239.95 M |
| 01/06/2025 | $1.78 | $1.65 (-7.3%) | $1.79 | $1.62 | 2.57 M | $242.89 M |
| 01/03/2025 | $1.80 | $1.76 (-2.22%) | $1.82 | $1.73 | 1.44 M | $259.08 M |
| 01/02/2025 | $1.70 | $1.78 (4.71%) | $1.83 | $1.70 | 3.49 M | $262.03 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.
