W&T Offshore, Inc. Historical Stock Prices

WTI 
$5.55
*  
0.08
1.42%
Get WTI Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading WTI now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    WTI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  5.64  5.73  5.50  5.55 1,166,466
01/23/2015 5.63 5.73 5.5 5.55 1,166,506
01/22/2015 5.74 5.815 5.46 5.63 1,684,175
01/21/2015 5.81 5.87 5.57 5.69 2,223,474
01/20/2015 5.8 5.86 5.38 5.71 2,370,074
01/16/2015 5.93 6.16 5.71 5.87 3,743,204
01/15/2015 6.35 6.38 5.85 5.87 1,551,615
01/14/2015 5.85 6.18 5.72 6.13 2,523,181
01/13/2015 6.02 6.215 5.8 5.96 1,680,523
01/12/2015 5.94 6.08 5.78 6.03 1,355,301
01/09/2015 6.26 6.35 5.9618 6.11 2,109,693
01/08/2015 6.54 6.635 6.17 6.25 2,447,855
01/07/2015 6.47 6.7 6.07 6.2 1,597,641
01/06/2015 6.63 6.76 6.16 6.25 1,998,711
01/05/2015 7.2 7.21 6.68 6.73 1,525,798
01/02/2015 7.28 7.48 6.99 7.43 1,583,073
12/31/2014 7.29 7.44 6.94 7.34 1,434,720
12/30/2014 7.6 7.79 7.43 7.43 1,105,959
12/29/2014 7.65 7.87 7.534 7.72 1,593,819
12/26/2014 7.61 7.79 7.37 7.49 1,154,889
12/24/2014 7.51 7.83 7.42 7.55 1,098,473
12/23/2014 7.61 7.95 7.56 7.67 2,856,242
12/22/2014 7.46 7.688 6.99 7.52 2,759,782
12/19/2014 6.8 7.88 6.75 7.63 5,772,842
12/18/2014 6.98 7.52 6.41 6.73 3,292,004
12/17/2014 5.88 6.95 5.88 6.74 3,076,444
12/16/2014 5.41 6.1 5.34 5.83 2,407,706
12/15/2014 5.8 5.99 5.43 5.49 2,686,706
12/12/2014 5.74 6.02 5.59 5.68 2,216,114
12/11/2014 5.99 6.15 5.83 5.9 1,475,410
12/10/2014 6.21 6.25 5.7 5.97 2,149,901
12/09/2014 5.78 6.71 5.76 6.62 2,883,661
12/08/2014 6.36 6.39 5.575 5.82 3,043,667
12/05/2014 6.54 6.69 6.45 6.49 2,798,605
12/04/2014 6.86 7.03 6.5 6.51 2,820,534
12/03/2014 6.8 7.44 6.78 7.06 2,556,157
12/02/2014 7.02 7.41 6.69 6.78 2,531,934
12/01/2014 7.44 7.69 6.5 7.12 2,814,533
11/28/2014 8.43 8.44 7.52 7.53 2,132,166
11/26/2014 9.69 9.69 9.1 9.19 2,207,956
11/25/2014 10.31 10.52 9.64 9.81 1,504,251
11/24/2014 10.6 10.75 10 10.18 1,474,884
11/21/2014 10.32 10.78 10.25 10.69 1,767,656
11/20/2014 9.48 10.14 9.48 10 1,172,957
11/19/2014 9.71 9.7245 9.22 9.46 1,514,100
11/18/2014 9.58 9.83 9.31 9.65 1,766,626
11/17/2014 9.52 9.73 9.35 9.61 2,315,356
11/14/2014 9.18 9.8 9.14 9.72 1,414,970
11/13/2014 9.51 9.67 9.16 9.29 2,592,590
11/12/2014 9.16 9.69 9.1 9.67 2,216,562
11/11/2014 8.88 9.57 8.88 9.33 1,567,950
11/10/2014 9.36 9.57 8.71 8.9 2,697,872
11/07/2014 8.56 9.45 8.56 9.31 1,856,977
11/06/2014 8.76 8.87 8.05 8.61 1,573,053
11/05/2014 8.17 8.82 8.05 8.65 1,243,759
11/04/2014 8.44 8.5 8 8.06 1,935,331
11/03/2014 9.2 9.62 8.66 8.79 1,514,903
10/31/2014 8.96 9.11 8.35 9.09 1,651,060
10/30/2014 9.3 9.56 8.68 8.97 1,007,738
10/29/2014 9.49 9.99 9.29 9.45 1,239,261
10/28/2014 8.81 9.47 8.62 9.4 1,178,450
10/27/2014 8.89 8.97 8.36 8.65 1,079,307
10/24/2014 9.21 9.22 8.9 9.1 981,931
10/23/2014 9.06 9.41 8.85 9.28 1,429,799
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?