5 DAY PERFORMANCE
-16.71%
1 MONTH PERFORMANCE
+1.64%
3 MONTH PERFORMANCE
+36.73%
6 MONTH PERFORMANCE
+60.94%
YEAR-TO-DATE PERFORMANCE
+89.57%
1 YEAR PERFORMANCE
+93.13%
W & T Offshore Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.17 | $4.40 (5.52%) | $4.41 | $4.14 | 7.28 M | $633.05 M |
| 05/12/2026 | $4.04 | $4.21 (4.21%) | $4.22 | $3.91 | 8.66 M | $626.36 M |
| 05/11/2026 | $3.81 | $3.89 (2.1%) | $4.00 | $3.80 | 5.29 M | $578.75 M |
| 05/08/2026 | $3.65 | $3.71 (1.64%) | $3.75 | $3.40 | 8.36 M | $551.97 M |
| 05/07/2026 | $3.67 | $3.82 (4.09%) | $3.82 | $3.57 | 5.53 M | $568.33 M |
| 05/06/2026 | $3.83 | $3.82 (-0.26%) | $3.93 | $3.79 | 7.26 M | $568.33 M |
| 05/05/2026 | $4.28 | $4.21 (-1.64%) | $4.34 | $4.10 | 4.89 M | $626.36 M |
| 05/04/2026 | $4.28 | $4.38 (2.34%) | $4.40 | $4.14 | 6.93 M | $651.65 M |
| 05/01/2026 | $4.16 | $4.13 (-0.72%) | $4.20 | $3.89 | 5.39 M | $614.45 M |
| 04/30/2026 | $4.33 | $4.21 (-2.77%) | $4.39 | $4.14 | 6.83 M | $626.35 M |
| 04/29/2026 | $4.06 | $4.48 (10.34%) | $4.49 | $4.05 | 9.64 M | $666.52 M |
| 04/28/2026 | $3.92 | $3.99 (1.79%) | $4.12 | $3.89 | 7.21 M | $593.62 M |
| 04/27/2026 | $3.90 | $3.78 (-3.08%) | $4.03 | $3.67 | 6.00 M | $562.38 M |
| 04/24/2026 | $3.75 | $3.82 (1.87%) | $3.83 | $3.67 | 4.66 M | $568.33 M |
| 04/23/2026 | $3.85 | $3.80 (-1.3%) | $4.00 | $3.67 | 9.98 M | $565.35 M |
| 04/22/2026 | $3.25 | $3.90 (20%) | $3.92 | $3.24 | 17.31 M | $580.23 M |
| 04/21/2026 | $2.98 | $3.24 (8.72%) | $3.24 | $2.98 | 7.65 M | $482.04 M |
| 04/20/2026 | $3.01 | $2.98 (-1%) | $3.09 | $2.93 | 7.50 M | $443.36 M |
| 04/17/2026 | $2.80 | $2.87 (2.5%) | $2.96 | $2.75 | 9.42 M | $426.99 M |
| 04/16/2026 | $2.91 | $3.06 (5.15%) | $3.06 | $2.90 | 7.46 M | $455.26 M |
| 04/15/2026 | $2.82 | $2.88 (2.13%) | $2.93 | $2.76 | 6.56 M | $428.48 M |
| 04/14/2026 | $2.89 | $2.80 (-3.11%) | $2.91 | $2.75 | 7.36 M | $416.58 M |
| 04/13/2026 | $2.98 | $3.04 (2.01%) | $3.19 | $2.97 | 13.37 M | $452.28 M |
| 04/10/2026 | $2.75 | $2.76 (0.36%) | $2.78 | $2.66 | 5.78 M | $410.62 M |
| 04/09/2026 | $2.99 | $2.77 (-7.36%) | $3.02 | $2.77 | 11.80 M | $412.11 M |
| 04/08/2026 | $2.93 | $2.92 (-0.34%) | $2.93 | $2.75 | 13.27 M | $434.43 M |
| 04/07/2026 | $3.43 | $3.38 (-1.46%) | $3.52 | $3.27 | 9.87 M | $502.87 M |
| 04/06/2026 | $3.11 | $3.42 (9.97%) | $3.48 | $3.11 | 12.76 M | $508.82 M |
| 04/02/2026 | $3.38 | $3.15 (-6.8%) | $3.44 | $3.08 | 12.05 M | $468.65 M |
| 04/01/2026 | $3.18 | $3.01 (-5.35%) | $3.30 | $2.92 | 10.85 M | $447.82 M |
| 03/31/2026 | $3.53 | $3.41 (-3.4%) | $3.73 | $3.27 | 14.87 M | $507.33 M |
| 03/30/2026 | $3.45 | $3.60 (4.35%) | $3.63 | $3.45 | 11.88 M | $535.60 M |
| 03/27/2026 | $3.32 | $3.38 (1.81%) | $3.40 | $3.27 | 7.86 M | $502.87 M |
| 03/26/2026 | $3.06 | $3.28 (7.19%) | $3.37 | $3.05 | 10.75 M | $487.99 M |
| 03/25/2026 | $2.90 | $3.00 (3.45%) | $3.02 | $2.84 | 5.69 M | $446.33 M |
| 03/24/2026 | $2.90 | $3.02 (4.14%) | $3.11 | $2.90 | 6.42 M | $449.31 M |
| 03/23/2026 | $2.95 | $2.86 (-3.05%) | $2.99 | $2.73 | 10.16 M | $425.50 M |
| 03/20/2026 | $2.99 | $3.10 (3.68%) | $3.30 | $2.98 | 10.57 M | $461.21 M |
| 03/19/2026 | $2.98 | $3.01 (1.01%) | $3.21 | $2.97 | 9.45 M | $447.82 M |
| 03/18/2026 | $3.19 | $3.00 (-5.96%) | $3.29 | $2.97 | 11.14 M | $446.33 M |
| 03/17/2026 | $3.15 | $3.12 (-0.95%) | $3.36 | $3.07 | 8.45 M | $464.18 M |
| 03/16/2026 | $3.12 | $3.10 (-0.64%) | $3.29 | $2.97 | 10.07 M | $461.21 M |
| 03/13/2026 | $3.17 | $3.37 (6.31%) | $3.38 | $3.06 | 11.97 M | $501.38 M |
| 03/12/2026 | $3.00 | $3.46 (15.33%) | $3.50 | $3.00 | 22.27 M | $514.77 M |
| 03/11/2026 | $2.78 | $2.85 (2.52%) | $2.87 | $2.51 | 8.39 M | $424.01 M |
| 03/10/2026 | $3.01 | $2.69 (-10.63%) | $3.05 | $2.52 | 17.11 M | $400.21 M |
| 03/09/2026 | $3.60 | $3.09 (-14.17%) | $4.04 | $3.01 | 27.49 M | $459.72 M |
| 03/06/2026 | $2.95 | $3.14 (6.44%) | $3.25 | $2.95 | 11.77 M | $466.57 M |
| 03/05/2026 | $2.96 | $2.81 (-5.07%) | $3.01 | $2.79 | 6.10 M | $417.54 M |
| 03/04/2026 | $2.94 | $2.93 (-0.34%) | $3.01 | $2.80 | 5.78 M | $435.37 M |
| 03/03/2026 | $3.16 | $3.10 (-1.9%) | $3.48 | $3.02 | 15.44 M | $460.63 M |
| 03/02/2026 | $3.16 | $3.00 (-5.06%) | $3.19 | $2.85 | 10.63 M | $445.77 M |
| 02/27/2026 | $2.64 | $2.65 (0.38%) | $2.78 | $2.57 | 3.81 M | $393.76 M |
| 02/26/2026 | $2.47 | $2.56 (3.64%) | $2.62 | $2.41 | 1.85 M | $380.39 M |
| 02/25/2026 | $2.59 | $2.53 (-2.32%) | $2.64 | $2.44 | 2.08 M | $375.93 M |
| 02/24/2026 | $2.63 | $2.59 (-1.52%) | $2.63 | $2.49 | 2.38 M | $384.85 M |
| 02/23/2026 | $2.68 | $2.61 (-2.61%) | $2.77 | $2.55 | 3.68 M | $387.82 M |
| 02/20/2026 | $2.63 | $2.67 (1.52%) | $2.70 | $2.50 | 3.03 M | $396.73 M |
| 02/19/2026 | $2.36 | $2.62 (11.02%) | $2.72 | $2.33 | 10.64 M | $389.30 M |
| 02/18/2026 | $2.25 | $2.34 (4%) | $2.36 | $2.24 | 2.73 M | $347.70 M |
| 02/17/2026 | $2.27 | $2.17 (-4.41%) | $2.32 | $2.11 | 1.54 M | $322.44 M |
| 02/13/2026 | $2.33 | $2.26 (-3%) | $2.37 | $2.19 | 2.59 M | $335.81 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.
