5 DAY PERFORMANCE
-7.21%
1 MONTH PERFORMANCE
-16.94%
3 MONTH PERFORMANCE
-8.58%
6 MONTH PERFORMANCE
+89.57%
YEAR-TO-DATE PERFORMANCE
+89.57%
1 YEAR PERFORMANCE
+78.61%
W & T Offshore Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $3.16 | $3.27 (3.48%) | $3.27 | $3.06 | 8.26 M | $486.50 M |
| 06/25/2026 | $3.10 | $3.19 (2.9%) | $3.22 | $3.07 | 3.26 M | $474.60 M |
| 06/24/2026 | $3.21 | $3.13 (-2.49%) | $3.21 | $3.08 | 3.59 M | $465.68 M |
| 06/23/2026 | $3.27 | $3.33 (1.83%) | $3.41 | $3.26 | 3.05 M | $495.43 M |
| 06/22/2026 | $3.24 | $3.31 (2.16%) | $3.34 | $3.19 | 4.84 M | $492.46 M |
| 06/18/2026 | $3.20 | $3.21 (0.31%) | $3.22 | $3.03 | 7.05 M | $477.58 M |
| 06/17/2026 | $3.21 | $3.31 (3.12%) | $3.33 | $3.20 | 4.26 M | $492.46 M |
| 06/16/2026 | $3.28 | $3.22 (-1.83%) | $3.34 | $3.17 | 5.21 M | $479.07 M |
| 06/15/2026 | $3.47 | $3.39 (-2.31%) | $3.54 | $3.38 | 7.00 M | $504.36 M |
| 06/12/2026 | $4.00 | $4.06 (1.5%) | $4.22 | $3.94 | 4.69 M | $604.04 M |
| 06/11/2026 | $4.32 | $4.11 (-4.86%) | $4.46 | $4.08 | 6.00 M | $611.48 M |
| 06/10/2026 | $3.95 | $4.28 (8.35%) | $4.37 | $3.92 | 7.98 M | $636.77 M |
| 06/09/2026 | $3.85 | $3.84 (-0.26%) | $3.88 | $3.68 | 5.70 M | $571.31 M |
| 06/08/2026 | $3.84 | $3.95 (2.86%) | $3.97 | $3.80 | 3.23 M | $587.67 M |
| 06/05/2026 | $4.13 | $3.70 (-10.41%) | $4.15 | $3.69 | 4.07 M | $550.48 M |
| 06/04/2026 | $3.83 | $4.10 (7.05%) | $4.12 | $3.83 | 4.00 M | $609.99 M |
| 06/03/2026 | $4.09 | $4.01 (-1.96%) | $4.23 | $3.97 | 5.44 M | $596.60 M |
| 06/02/2026 | $3.97 | $4.02 (1.26%) | $4.11 | $3.93 | 3.90 M | $598.09 M |
| 06/01/2026 | $3.90 | $3.99 (2.31%) | $4.05 | $3.85 | 7.54 M | $593.62 M |
| 05/29/2026 | $3.64 | $3.68 (1.1%) | $3.71 | $3.57 | 4.45 M | $547.50 M |
| 05/28/2026 | $3.85 | $3.72 (-3.38%) | $3.92 | $3.66 | 7.27 M | $553.45 M |
| 05/27/2026 | $3.86 | $3.71 (-3.89%) | $3.91 | $3.71 | 5.96 M | $551.97 M |
| 05/26/2026 | $4.38 | $4.07 (-7.08%) | $4.38 | $4.05 | 5.08 M | $605.53 M |
| 05/22/2026 | $4.32 | $4.43 (2.55%) | $4.47 | $4.26 | 3.91 M | $659.09 M |
| 05/21/2026 | $4.62 | $4.39 (-4.98%) | $4.72 | $4.29 | 6.02 M | $653.14 M |
| 05/20/2026 | $4.70 | $4.48 (-4.68%) | $4.79 | $4.47 | 6.68 M | $666.53 M |
| 05/19/2026 | $5.00 | $4.76 (-4.8%) | $5.08 | $4.67 | 7.31 M | $708.18 M |
| 05/18/2026 | $4.63 | $4.91 (6.05%) | $5.03 | $4.58 | 9.41 M | $730.50 M |
| 05/15/2026 | $4.51 | $4.75 (5.32%) | $4.79 | $4.50 | 7.65 M | $706.70 M |
| 05/14/2026 | $4.32 | $4.45 (3.01%) | $4.58 | $4.29 | 6.04 M | $662.06 M |
| 05/13/2026 | $4.17 | $4.40 (5.52%) | $4.41 | $4.14 | 7.32 M | $654.62 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 | $626.36 M |
| 04/29/2026 | $4.06 | $4.48 (10.34%) | $4.49 | $4.05 | 9.64 M | $666.53 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 | $565.36 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 | $452.29 M |
| 04/10/2026 | $2.75 | $2.76 (0.36%) | $2.78 | $2.66 | 5.78 M | $410.63 M |
| 04/09/2026 | $2.99 | $2.77 (-7.36%) | $3.02 | $2.77 | 11.80 M | $412.12 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 |
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.
