W&T Offshore, Inc. Historical Stock Prices

WTI 
$6.21
*  
0.22
3.42%
Get WTI Alerts
*Delayed - data as of May 1, 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 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.37  6.42  6.12  6.21 3,214,921
05/01/2015 6.33 6.42 6.12 6.21 3,213,921
04/30/2015 6.37 6.48 6.16 6.43 2,929,490
04/29/2015 5.9 6.45 5.8563 6.31 3,152,375
04/28/2015 5.86 6.04 5.85 5.93 2,406,941
04/27/2015 6.25 6.3 5.85 5.88 4,246,306
04/24/2015 6.35 6.4 6.205 6.26 1,578,745
04/23/2015 6.33 6.53 6.32 6.36 1,931,716
04/22/2015 6.34 6.4795 6.13 6.27 2,315,889
04/21/2015 6.79 6.91 6.29 6.33 2,751,326
04/20/2015 6.75 7.06 6.7 6.77 2,945,535
04/17/2015 6.8 6.97 6.63 6.74 2,345,655
04/16/2015 6.75 7.06 6.4 6.86 3,062,250
04/15/2015 6.4 6.89 6.39 6.85 4,886,499
04/14/2015 6.08 6.38 6.0737 6.35 3,069,153
04/13/2015 6 6.11 5.92 6.05 1,903,925
04/10/2015 5.87 6.04 5.86 5.91 1,186,812
04/09/2015 5.79 5.92 5.6 5.84 3,324,637
04/08/2015 6.03 6.17 5.7 5.73 3,618,221
04/07/2015 5.81 6.45 5.79 6.03 5,047,328
04/06/2015 5.42 5.9 5.38 5.9 2,796,366
04/02/2015 5.17 5.36 5.11 5.35 2,385,458
04/01/2015 5.13 5.31 5.12 5.22 2,218,376
03/31/2015 5.05 5.24 5.01 5.11 1,655,899
03/30/2015 5.21 5.2623 4.99 5.13 1,847,661
03/27/2015 5.29 5.32 5.14 5.17 1,884,326
03/26/2015 5.41 5.61 5.25 5.43 2,549,113
03/25/2015 5.08 5.29 5 5.25 3,022,102
03/24/2015 5 5.0805 4.91 5.05 2,528,698
03/23/2015 5 5.22 4.94 4.94 2,766,378
03/20/2015 5.18 5.31 5.02 5.04 3,207,173
03/19/2015 5 5.17 4.76 5.11 4,687,031
03/18/2015 4.82 5.15 4.63 5.14 4,681,882
03/17/2015 5.11 5.15 4.85 4.92 2,588,822
03/16/2015 5.24 5.24 5.01 5.15 2,153,949
03/13/2015 5.41 5.46 5.06 5.3 2,991,222
03/12/2015 5.69 5.74 5.41 5.55 2,193,659
03/11/2015 5.86 5.97 5.53 5.65 2,586,287
03/10/2015 6.06 6.21 5.72 5.81 3,071,794
03/09/2015 6.35 6.485 6.13 6.16 3,210,116
03/06/2015 6.06 6.48 6.01 6.35 2,845,255
03/05/2015 5.65 6.29 5.51 6.23 4,308,522
03/04/2015 5.8 5.87 5.64 5.83 1,681,037
03/03/2015 5.86 6.1 5.78 5.82 2,933,035
03/02/2015 5.91 5.965 5.75 5.84 2,132,167
02/27/2015 5.98 6.05 5.9 5.97 1,866,304
02/26/2015 6.04 6.07 5.85 5.92 1,924,736
02/25/2015 6.09 6.1899 5.7 6.13 3,304,265
02/24/2015 6.22 6.28 5.88 5.96 2,462,513
02/23/2015 6.15 6.33 6.02 6.11 1,879,792
02/20/2015 6.35 6.46 6.15 6.25 1,639,968
02/19/2015 6.15 6.51 6 6.33 2,114,244
02/18/2015 6.58 6.65 6.3 6.35 2,083,266
02/17/2015 6.48 6.705 6.36 6.68 2,202,588
02/13/2015 6.35 6.7 6.33 6.55 3,122,026
02/12/2015 6.28 6.38 6.09 6.14 2,539,593
02/11/2015 6.06 6.16 5.8 5.98 2,491,130
02/10/2015 6.63 6.7 6.05 6.26 2,389,989
02/09/2015 6.44 7.18 6.44 6.62 4,679,782
02/06/2015 6.07 6.43 6 6.31 3,887,860
02/05/2015 5.52 5.99 5.5 5.92 2,663,800
02/04/2015 6.15 6.2 5.34 5.44 3,810,532
02/03/2015 5.71 6.41 5.69 6.25 6,371,988
02/02/2015 5.14 5.55 5.06 5.52 2,418,378
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?