5 DAY PERFORMANCE
+12.24%
1 MONTH PERFORMANCE
+3.77%
3 MONTH PERFORMANCE
-6.25%
6 MONTH PERFORMANCE
-14.95%
YEAR-TO-DATE PERFORMANCE
-0.60%
1 YEAR PERFORMANCE
-34.00%
W&T Offshore, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.48 | $1.50 (1.35%) | $1.52 | $1.47 | 813,180 | $220.31 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 |
| 12/31/2024 | $1.66 | $1.66 (0%) | $1.69 | $1.63 | 2.24 M | $244.36 M |
| 12/30/2024 | $1.64 | $1.67 (1.83%) | $1.71 | $1.60 | 3.64 M | $245.83 M |
| 12/27/2024 | $1.60 | $1.61 (0.63%) | $1.67 | $1.57 | 2.52 M | $237.00 M |
| 12/26/2024 | $1.52 | $1.57 (3.29%) | $1.57 | $1.47 | 1.53 M | $231.11 M |
| 12/24/2024 | $1.55 | $1.53 (-1.29%) | $1.57 | $1.46 | 2.76 M | $225.23 M |
| 12/23/2024 | $1.45 | $1.51 (4.14%) | $1.55 | $1.43 | 2.07 M | $222.28 M |
| 12/20/2024 | $1.36 | $1.44 (5.88%) | $1.52 | $1.33 | 4.28 M | $211.98 M |
| 12/19/2024 | $1.52 | $1.37 (-9.87%) | $1.52 | $1.36 | 3.37 M | $201.67 M |
| 12/18/2024 | $1.58 | $1.47 (-6.96%) | $1.61 | $1.47 | 3.09 M | $216.39 M |
| 12/17/2024 | $1.56 | $1.57 (0.64%) | $1.60 | $1.51 | 2.27 M | $231.11 M |
| 12/16/2024 | $1.69 | $1.57 (-7.1%) | $1.69 | $1.53 | 4.59 M | $231.11 M |
| 12/13/2024 | $1.77 | $1.70 (-3.95%) | $1.77 | $1.69 | 1.86 M | $250.25 M |
| 12/12/2024 | $1.80 | $1.76 (-2.22%) | $1.81 | $1.75 | 2.56 M | $259.08 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.
