2m 2m 2m 2m 2m 2m 2m
W&T Offshore (WTI)
NYSE
$3.58+$0.02 (+0.53%)
Price as of Oct 02, 2026 7:56 PM EDT- $537.4MMarket Cap
- 90.90%1-Year Change
- Oil & Gas E&PIndustry
W&T Offshore (WTI)
$3.58+$0.02 (+0.53%)
- 1 Month-7.29%Low Price$3.49High Price$4.19
- 3 Months+15.51%Low Price$3.08High Price$4.19
- 1 Year+90.90%Low Price$1.49High Price$4.89
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 3.55 | 3.63 | 3.50 | 3.56 | -1.93% | 2,757,736 |
10/01/2026 | 3.57 | 3.66 | 3.51 | 3.63 | +1.68% | 3,025,545 |
09/30/2026 | 3.54 | 3.67 | 3.50 | 3.57 | +2.29% | 3,419,734 |
09/29/2026 | 3.51 | 3.55 | 3.43 | 3.49 | -2.51% | 3,666,740 |
09/28/2026 | 3.73 | 3.77 | 3.55 | 3.58 | -1.92% | 3,831,480 |
09/25/2026 | 3.75 | 3.78 | 3.57 | 3.65 | -5.44% | 3,652,184 |
09/24/2026 | 3.81 | 4.00 | 3.76 | 3.86 | +3.21% | 4,614,914 |
09/23/2026 | 3.71 | 3.79 | 3.66 | 3.74 | +2.47% | 3,649,440 |
09/22/2026 | 3.65 | 3.75 | 3.60 | 3.65 | -2.41% | 3,589,567 |
09/21/2026 | 3.74 | 3.82 | 3.69 | 3.74 | -2.60% | 3,249,122 |
09/18/2026 | 3.93 | 3.98 | 3.83 | 3.84 | -2.04% | 4,376,650 |
09/17/2026 | 3.79 | 3.96 | 3.78 | 3.92 | +0.77% | 3,580,857 |
09/16/2026 | 4.06 | 4.06 | 3.85 | 3.89 | -5.81% | 3,999,558 |
09/15/2026 | 4.03 | 4.28 | 4.03 | 4.13 | +3.25% | 4,963,438 |
09/14/2026 | 4.21 | 4.27 | 3.99 | 4.00 | -2.68% | 6,000,130 |
09/11/2026 | 4.02 | 4.17 | 4.01 | 4.11 | -1.91% | 3,093,563 |
09/10/2026 | 4.17 | 4.30 | 4.01 | 4.19 | +3.20% | 5,592,686 |
09/09/2026 | 4.09 | 4.11 | 3.93 | 4.06 | +2.53% | 3,986,690 |
09/08/2026 | 3.92 | 4.00 | 3.87 | 3.96 | +3.66% | 2,717,719 |
09/04/2026 | 3.83 | 3.86 | 3.69 | 3.82 | -1.80% | 2,353,422 |
09/03/2026 | 3.87 | 3.89 | 3.79 | 3.89 | +1.30% | 3,129,989 |
09/02/2026 | 3.80 | 3.92 | 3.74 | 3.84 | -0.26% | 2,535,304 |
09/01/2026 | 3.82 | 3.87 | 3.73 | 3.85 | +3.77% | 3,238,245 |
08/31/2026 | 3.83 | 3.85 | 3.61 | 3.71 | +3.92% | 2,589,040 |
08/28/2026 | 3.64 | 3.69 | 3.51 | 3.57 | -2.46% | 2,563,734 |
08/27/2026 | 3.60 | 3.71 | 3.51 | 3.66 | +2.52% | 3,499,836 |
08/26/2026 | 3.51 | 3.64 | 3.51 | 3.57 | -0.83% | 2,792,580 |
08/25/2026 | 3.62 | 3.70 | 3.60 | 3.60 | -5.26% | 2,614,835 |
08/24/2026 | 3.85 | 3.89 | 3.70 | 3.80 | -3.06% | 2,692,740 |
08/21/2026 | 4.03 | 4.07 | 3.86 | 3.92 | -2.24% | 3,442,299 |
08/20/2026 | 4.00 | 4.17 | 3.94 | 4.01 | +3.89% | 4,244,087 |
08/19/2026 | 3.84 | 3.96 | 3.84 | 3.86 | +1.05% | 2,744,961 |
08/19/2026 |
$0.01 Dividend | |||||
08/18/2026 | 3.84 | 3.88 | 3.75 | 3.82 | +2.13% | 2,792,191 |
08/17/2026 | 3.66 | 3.75 | 3.57 | 3.74 | +2.18% | 2,596,822 |
08/14/2026 | 3.64 | 3.71 | 3.61 | 3.66 | +1.38% | 2,027,411 |
08/13/2026 | 3.58 | 3.63 | 3.51 | 3.61 | -1.63% | 2,798,567 |
08/12/2026 | 3.77 | 3.79 | 3.66 | 3.67 | -3.41% | 4,146,853 |
08/11/2026 | 3.74 | 3.96 | 3.71 | 3.80 | -0.26% | 5,988,230 |
08/10/2026 | 3.52 | 3.86 | 3.52 | 3.81 | +11.37% | 6,281,891 |
08/07/2026 | 3.26 | 3.53 | 3.22 | 3.42 | +2.69% | 5,845,485 |
08/06/2026 | 3.45 | 3.46 | 3.25 | 3.33 | +2.77% | 5,447,515 |
08/05/2026 | 3.38 | 3.40 | 3.24 | 3.24 | -4.97% | 4,815,045 |
08/05/2026 |
$0.02 Earnings | |||||
08/04/2026 | 3.35 | 3.45 | 3.33 | 3.41 | -2.56% | 4,500,530 |
08/03/2026 | 3.34 | 3.54 | 3.29 | 3.50 | -2.23% | 5,433,166 |
07/31/2026 | 3.49 | 3.61 | 3.45 | 3.58 | +3.76% | 3,213,822 |
07/30/2026 | 3.43 | 3.47 | 3.32 | 3.45 | -1.98% | 3,554,673 |
07/29/2026 | 3.39 | 3.55 | 3.37 | 3.52 | +11.01% | 5,549,976 |
07/28/2026 | 3.29 | 3.32 | 3.12 | 3.17 | -3.93% | 3,748,433 |
07/27/2026 | 3.38 | 3.56 | 3.30 | 3.30 | -9.56% | 4,312,974 |
07/24/2026 | 3.74 | 3.80 | 3.62 | 3.65 | -4.94% | 4,140,273 |
07/23/2026 | 3.88 | 3.97 | 3.81 | 3.84 | +3.49% | 5,003,838 |
07/22/2026 | 3.71 | 3.80 | 3.64 | 3.71 | +2.48% | 3,793,764 |
07/21/2026 | 3.52 | 3.67 | 3.52 | 3.62 | +3.42% | 3,698,605 |
07/20/2026 | 3.38 | 3.57 | 3.33 | 3.50 | +0.57% | 3,827,720 |
07/17/2026 | 3.43 | 3.49 | 3.27 | 3.48 | +4.80% | 4,623,204 |
07/16/2026 | 3.44 | 3.47 | 3.30 | 3.32 | -2.35% | 2,524,145 |
07/15/2026 | 3.58 | 3.61 | 3.31 | 3.40 | -5.01% | 3,430,929 |
07/14/2026 | 3.56 | 3.59 | 3.47 | 3.58 | +1.13% | 4,822,929 |
07/13/2026 | 3.57 | 3.62 | 3.39 | 3.54 | +5.34% | 5,100,149 |
07/10/2026 | 3.42 | 3.44 | 3.25 | 3.36 | -1.17% | 2,988,744 |
07/09/2026 | 3.53 | 3.56 | 3.37 | 3.40 | -5.01% | 4,217,280 |
07/08/2026 | 3.55 | 3.74 | 3.46 | 3.58 | +8.46% | 9,202,998 |
07/07/2026 | 3.13 | 3.42 | 3.13 | 3.30 | +7.12% | 4,378,888 |
07/06/2026 | 3.03 | 3.16 | 3.02 | 3.08 | 0.00% | 2,183,470 |
07/02/2026 | 3.08 | 3.17 | 3.03 | 3.08 | +0.32% | 2,200,835 |
07/01/2026 | 3.14 | 3.21 | 3.05 | 3.07 | -2.22% | 2,187,723 |
06/30/2026 | 3.18 | 3.27 | 3.12 | 3.14 | -1.56% | 2,694,525 |
06/29/2026 | 3.28 | 3.29 | 3.13 | 3.19 | -2.14% | 2,127,926 |
06/26/2026 | 3.15 | 3.26 | 3.05 | 3.26 | +2.51% | 8,256,586 |
06/25/2026 | 3.09 | 3.21 | 3.06 | 3.18 | +1.92% | 3,255,038 |
06/24/2026 | 3.20 | 3.20 | 3.07 | 3.12 | -6.01% | 3,590,438 |
06/23/2026 | 3.26 | 3.40 | 3.25 | 3.32 | +0.60% | 3,052,554 |
06/22/2026 | 3.23 | 3.33 | 3.18 | 3.30 | +3.12% | 4,835,244 |
06/18/2026 | 3.19 | 3.21 | 3.02 | 3.20 | -3.02% | 7,054,797 |
06/17/2026 | 3.20 | 3.32 | 3.19 | 3.30 | +2.80% | 4,263,105 |
06/16/2026 | 3.27 | 3.33 | 3.16 | 3.21 | -5.01% | 5,207,860 |
06/15/2026 | 3.46 | 3.53 | 3.37 | 3.38 | -16.50% | 7,002,859 |
06/12/2026 | 3.99 | 4.21 | 3.93 | 4.05 | -1.22% | 4,693,625 |
06/11/2026 | 4.31 | 4.45 | 4.06 | 4.10 | -3.97% | 5,995,828 |
06/10/2026 | 3.94 | 4.36 | 3.91 | 4.27 | +11.46% | 7,976,496 |
06/09/2026 | 3.84 | 3.87 | 3.67 | 3.83 | -2.78% | 5,696,841 |
06/08/2026 | 3.83 | 3.96 | 3.79 | 3.94 | +6.76% | 3,228,718 |
06/05/2026 | 4.12 | 4.14 | 3.68 | 3.69 | -9.76% | 4,066,572 |
06/04/2026 | 3.82 | 4.11 | 3.82 | 4.09 | +2.24% | 4,004,557 |
06/03/2026 | 4.08 | 4.22 | 3.96 | 4.00 | -0.25% | 5,443,146 |
06/02/2026 | 3.96 | 4.10 | 3.92 | 4.01 | +0.75% | 3,904,628 |
06/01/2026 | 3.89 | 4.04 | 3.84 | 3.98 | +8.42% | 7,537,656 |
05/29/2026 | 3.63 | 3.70 | 3.56 | 3.67 | -1.08% | 4,446,136 |
05/28/2026 | 3.84 | 3.91 | 3.65 | 3.71 | +0.27% | 7,266,636 |
05/27/2026 | 3.85 | 3.90 | 3.70 | 3.70 | -8.85% | 5,960,775 |
05/26/2026 | 4.37 | 4.37 | 4.04 | 4.06 | -8.13% | 5,084,878 |
05/22/2026 | 4.31 | 4.46 | 4.25 | 4.42 | +0.91% | 3,908,601 |
05/21/2026 | 4.61 | 4.71 | 4.28 | 4.38 | -1.79% | 6,019,370 |
05/21/2026 |
$0.01 Dividend | |||||
05/20/2026 | 4.68 | 4.77 | 4.45 | 4.46 | -5.88% | 6,677,563 |
05/19/2026 | 4.98 | 5.06 | 4.65 | 4.74 | -3.05% | 7,311,769 |
05/18/2026 | 4.61 | 5.01 | 4.56 | 4.89 | +3.37% | 9,412,467 |
05/15/2026 | 4.49 | 4.77 | 4.48 | 4.73 | +6.74% | 7,651,762 |