5 DAY PERFORMANCE
-19.95%
1 MONTH PERFORMANCE
-15.57%
3 MONTH PERFORMANCE
-30.25%
6 MONTH PERFORMANCE
+19.31%
YEAR-TO-DATE PERFORMANCE
+89.57%
1 YEAR PERFORMANCE
+71.67%
W & T Offshore Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $4.03 | $3.92 (-2.73%) | $4.07 | $3.86 | 3.44 M | $586.84 M |
| 08/20/2026 | $4.00 | $4.01 (0.25%) | $4.17 | $3.94 | 4.24 M | $600.32 M |
| 08/19/2026 | $3.84 | $3.86 (0.52%) | $3.96 | $3.84 | 2.75 M | $577.86 M |
| 08/18/2026 | $3.85 | $3.83 (-0.52%) | $3.89 | $3.76 | 2.79 M | $573.37 M |
| 08/17/2026 | $3.67 | $3.75 (2.18%) | $3.76 | $3.58 | 2.60 M | $561.39 M |
| 08/14/2026 | $3.65 | $3.67 (0.55%) | $3.72 | $3.62 | 2.03 M | $549.42 M |
| 08/13/2026 | $3.59 | $3.62 (0.84%) | $3.64 | $3.52 | 2.80 M | $541.93 M |
| 08/12/2026 | $3.78 | $3.68 (-2.65%) | $3.80 | $3.67 | 4.14 M | $550.91 M |
| 08/11/2026 | $3.75 | $3.81 (1.6%) | $3.97 | $3.72 | 5.99 M | $570.38 M |
| 08/10/2026 | $3.53 | $3.82 (8.22%) | $3.87 | $3.53 | 6.28 M | $571.87 M |
| 08/07/2026 | $3.27 | $3.43 (4.89%) | $3.54 | $3.23 | 5.85 M | $513.49 M |
| 08/06/2026 | $3.46 | $3.34 (-3.47%) | $3.47 | $3.26 | 5.45 M | $500.01 M |
| 08/05/2026 | $3.39 | $3.25 (-4.13%) | $3.41 | $3.25 | 4.82 M | $486.54 M |
| 08/04/2026 | $3.36 | $3.42 (1.79%) | $3.46 | $3.34 | 4.50 M | $511.99 M |
| 08/03/2026 | $3.35 | $3.51 (4.78%) | $3.55 | $3.30 | 5.43 M | $525.46 M |
| 07/31/2026 | $3.50 | $3.59 (2.57%) | $3.62 | $3.46 | 3.21 M | $534.11 M |
| 07/30/2026 | $3.44 | $3.46 (0.58%) | $3.48 | $3.33 | 3.55 M | $514.77 M |
| 07/29/2026 | $3.40 | $3.53 (3.82%) | $3.56 | $3.38 | 5.55 M | $525.19 M |
| 07/28/2026 | $3.30 | $3.18 (-3.64%) | $3.33 | $3.13 | 3.78 M | $473.11 M |
| 07/27/2026 | $3.39 | $3.31 (-2.36%) | $3.57 | $3.31 | 4.31 M | $492.46 M |
| 07/24/2026 | $3.75 | $3.66 (-2.4%) | $3.81 | $3.63 | 4.14 M | $544.53 M |
| 07/23/2026 | $3.89 | $3.85 (-1.03%) | $3.98 | $3.82 | 5.00 M | $572.80 M |
| 07/22/2026 | $3.72 | $3.72 (0%) | $3.81 | $3.65 | 3.79 M | $553.45 M |
| 07/21/2026 | $3.53 | $3.63 (2.83%) | $3.68 | $3.53 | 3.70 M | $540.06 M |
| 07/20/2026 | $3.39 | $3.51 (3.54%) | $3.58 | $3.34 | 3.83 M | $522.21 M |
| 07/17/2026 | $3.44 | $3.49 (1.45%) | $3.50 | $3.28 | 4.62 M | $519.24 M |
| 07/16/2026 | $3.45 | $3.33 (-3.48%) | $3.48 | $3.31 | 2.52 M | $495.43 M |
| 07/15/2026 | $3.59 | $3.41 (-5.01%) | $3.62 | $3.32 | 3.43 M | $507.33 M |
| 07/14/2026 | $3.57 | $3.59 (0.56%) | $3.60 | $3.48 | 4.82 M | $534.11 M |
| 07/13/2026 | $3.58 | $3.55 (-0.84%) | $3.63 | $3.40 | 5.10 M | $528.16 M |
| 07/10/2026 | $3.43 | $3.37 (-1.75%) | $3.45 | $3.26 | 2.99 M | $501.38 M |
| 07/09/2026 | $3.54 | $3.41 (-3.67%) | $3.57 | $3.38 | 4.22 M | $507.33 M |
| 07/08/2026 | $3.56 | $3.59 (0.84%) | $3.75 | $3.47 | 9.20 M | $534.11 M |
| 07/07/2026 | $3.14 | $3.31 (5.41%) | $3.43 | $3.14 | 4.38 M | $492.46 M |
| 07/06/2026 | $3.04 | $3.09 (1.64%) | $3.17 | $3.03 | 2.18 M | $459.72 M |
| 07/02/2026 | $3.09 | $3.09 (0%) | $3.18 | $3.04 | 2.20 M | $459.72 M |
| 07/01/2026 | $3.15 | $3.08 (-2.22%) | $3.22 | $3.06 | 2.19 M | $458.24 M |
| 06/30/2026 | $3.19 | $3.15 (-1.25%) | $3.28 | $3.13 | 2.69 M | $468.65 M |
| 06/29/2026 | $3.29 | $3.20 (-2.74%) | $3.30 | $3.14 | 2.13 M | $476.09 M |
| 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 |
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.
