5 DAY PERFORMANCE
+14.94%
1 MONTH PERFORMANCE
-7.60%
3 MONTH PERFORMANCE
+7.10%
6 MONTH PERFORMANCE
+12.20%
YEAR-TO-DATE PERFORMANCE
+13.55%
1 YEAR PERFORMANCE
+7.71%
W&T Offshore, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.84 | $1.85 (0.54%) | $1.91 | $1.84 | 728.41 K | $274.89 M |
| 12/04/2025 | $1.77 | $1.80 (1.69%) | $1.86 | $1.77 | 1.13 M | $267.46 M |
| 12/03/2025 | $1.67 | $1.79 (7.19%) | $1.81 | $1.67 | 1.78 M | $265.97 M |
| 12/02/2025 | $1.71 | $1.64 (-4.09%) | $1.71 | $1.64 | 1.97 M | $243.69 M |
| 12/01/2025 | $1.78 | $1.69 (-5.06%) | $1.80 | $1.69 | 1.83 M | $251.12 M |
| 11/28/2025 | $1.78 | $1.77 (-0.56%) | $1.82 | $1.76 | 913.81 K | $263.00 M |
| 11/26/2025 | $1.80 | $1.75 (-2.78%) | $1.82 | $1.75 | 854.83 K | $260.03 M |
| 11/25/2025 | $1.79 | $1.78 (-0.56%) | $1.81 | $1.75 | 713.00 K | $264.49 M |
| 11/24/2025 | $1.86 | $1.81 (-2.69%) | $1.86 | $1.78 | 1.39 M | $268.95 M |
| 11/21/2025 | $1.88 | $1.86 (-1.06%) | $1.88 | $1.81 | 1.48 M | $276.38 M |
| 11/20/2025 | $1.88 | $1.89 (0.53%) | $1.97 | $1.87 | 1.46 M | $280.83 M |
| 11/19/2025 | $1.88 | $1.88 (0%) | $1.90 | $1.86 | 1.01 M | $279.35 M |
| 11/18/2025 | $1.87 | $1.93 (3.21%) | $1.95 | $1.85 | 1.12 M | $286.78 M |
| 11/17/2025 | $1.93 | $1.88 (-2.59%) | $1.93 | $1.86 | 775.70 K | $279.35 M |
| 11/14/2025 | $1.91 | $1.92 (0.52%) | $1.94 | $1.86 | 845.20 K | $285.29 M |
| 11/13/2025 | $1.92 | $1.92 (0%) | $1.94 | $1.88 | 1.17 M | $285.29 M |
| 11/12/2025 | $1.97 | $1.90 (-3.55%) | $2.00 | $1.88 | 1.72 M | $282.32 M |
| 11/11/2025 | $1.92 | $1.99 (3.65%) | $2.04 | $1.89 | 1.72 M | $295.69 M |
| 11/10/2025 | $2.06 | $1.90 (-7.77%) | $2.06 | $1.89 | 2.02 M | $282.32 M |
| 11/07/2025 | $1.88 | $2.04 (8.51%) | $2.08 | $1.86 | 2.19 M | $303.12 M |
| 11/06/2025 | $1.96 | $1.92 (-2.04%) | $1.98 | $1.83 | 1.72 M | $285.29 M |
| 11/05/2025 | $1.96 | $1.95 (-0.51%) | $2.03 | $1.92 | 1.38 M | $289.75 M |
| 11/04/2025 | $2.02 | $1.97 (-2.48%) | $2.02 | $1.96 | 1.76 M | $292.72 M |
| 11/03/2025 | $2.10 | $2.07 (-1.43%) | $2.11 | $2.02 | 858.72 K | $307.58 M |
| 10/31/2025 | $2.08 | $2.10 (0.96%) | $2.11 | $2.05 | 964.01 K | $310.48 M |
| 10/30/2025 | $2.12 | $2.06 (-2.83%) | $2.13 | $2.05 | 1.32 M | $304.56 M |
| 10/29/2025 | $2.15 | $2.12 (-1.4%) | $2.20 | $2.12 | 1.03 M | $313.44 M |
| 10/28/2025 | $2.16 | $2.13 (-1.39%) | $2.17 | $2.05 | 1.61 M | $314.91 M |
| 10/27/2025 | $2.29 | $2.18 (-4.8%) | $2.30 | $2.18 | 1.32 M | $322.31 M |
| 10/24/2025 | $2.27 | $2.26 (-0.44%) | $2.34 | $2.23 | 1.62 M | $334.13 M |
| 10/23/2025 | $2.18 | $2.24 (2.75%) | $2.28 | $2.16 | 2.05 M | $331.18 M |
| 10/22/2025 | $2.13 | $2.10 (-1.41%) | $2.15 | $2.01 | 1.82 M | $310.48 M |
| 10/21/2025 | $2.18 | $2.11 (-3.21%) | $2.20 | $2.09 | 1.53 M | $311.96 M |
| 10/20/2025 | $2.12 | $2.16 (1.89%) | $2.17 | $2.08 | 1.27 M | $319.35 M |
| 10/17/2025 | $2.14 | $2.09 (-2.34%) | $2.15 | $2.06 | 1.06 M | $309.00 M |
| 10/16/2025 | $2.26 | $2.14 (-5.31%) | $2.30 | $2.11 | 1.71 M | $316.39 M |
| 10/15/2025 | $2.28 | $2.25 (-1.32%) | $2.35 | $2.21 | 1.78 M | $332.66 M |
| 10/14/2025 | $2.40 | $2.25 (-6.25%) | $2.44 | $2.23 | 3.00 M | $332.66 M |
| 10/13/2025 | $2.14 | $2.52 (17.76%) | $2.59 | $2.14 | 10.74 M | $372.57 M |
| 10/10/2025 | $2.24 | $2.07 (-7.59%) | $2.25 | $2.06 | 2.71 M | $306.04 M |
| 10/09/2025 | $2.25 | $2.26 (0.44%) | $2.36 | $2.25 | 3.22 M | $334.13 M |
| 10/08/2025 | $2.23 | $2.24 (0.45%) | $2.28 | $2.20 | 3.21 M | $331.18 M |
| 10/07/2025 | $2.15 | $2.19 (1.86%) | $2.22 | $2.14 | 3.26 M | $323.78 M |
| 10/06/2025 | $2.04 | $2.16 (5.88%) | $2.21 | $2.03 | 6.90 M | $319.35 M |
| 10/03/2025 | $1.87 | $1.89 (1.07%) | $1.93 | $1.85 | 1.48 M | $279.43 M |
| 10/02/2025 | $1.89 | $1.85 (-2.12%) | $1.90 | $1.82 | 1.10 M | $273.52 M |
| 10/01/2025 | $1.80 | $1.89 (5%) | $1.90 | $1.77 | 1.82 M | $279.43 M |
| 09/30/2025 | $1.84 | $1.82 (-1.09%) | $1.85 | $1.80 | 1.48 M | $269.08 M |
| 09/29/2025 | $2.04 | $1.86 (-8.82%) | $2.04 | $1.81 | 2.99 M | $275.00 M |
| 09/26/2025 | $1.96 | $2.06 (5.1%) | $2.09 | $1.95 | 3.10 M | $304.56 M |
| 09/25/2025 | $1.95 | $1.97 (1.03%) | $1.97 | $1.91 | 1.57 M | $291.26 M |
| 09/24/2025 | $1.83 | $1.96 (7.1%) | $2.00 | $1.82 | 3.11 M | $289.78 M |
| 09/23/2025 | $1.77 | $1.85 (4.52%) | $1.88 | $1.77 | 2.07 M | $273.52 M |
| 09/22/2025 | $1.73 | $1.78 (2.89%) | $1.78 | $1.73 | 1.03 M | $263.17 M |
| 09/19/2025 | $1.81 | $1.76 (-2.76%) | $1.82 | $1.74 | 3.40 M | $260.21 M |
| 09/18/2025 | $1.82 | $1.82 (0%) | $1.86 | $1.80 | 1.23 M | $269.08 M |
| 09/17/2025 | $1.81 | $1.81 (0%) | $1.85 | $1.79 | 1.23 M | $267.60 M |
| 09/16/2025 | $1.73 | $1.81 (4.62%) | $1.81 | $1.73 | 1.16 M | $267.60 M |
| 09/15/2025 | $1.74 | $1.74 (0%) | $1.76 | $1.72 | 775.89 K | $257.25 M |
| 09/12/2025 | $1.75 | $1.73 (-1.14%) | $1.77 | $1.73 | 558.46 K | $255.78 M |
| 09/11/2025 | $1.74 | $1.74 (0%) | $1.76 | $1.72 | 716.70 K | $257.25 M |
| 09/10/2025 | $1.74 | $1.76 (1.15%) | $1.77 | $1.71 | 883.30 K | $260.21 M |
| 09/09/2025 | $1.75 | $1.73 (-1.14%) | $1.79 | $1.72 | 462.80 K | $255.78 M |
| 09/08/2025 | $1.76 | $1.75 (-0.57%) | $1.78 | $1.73 | 698.81 K | $258.73 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.
