W&T Offshore, Inc. Historical Stock Prices

WTI 
$3.77
*  
0.26
6.45%
Get WTI Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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  4.02  4.04  3.69  3.77 1,087,010
07/31/2015 4.02 4.04 3.69 3.77 1,088,238
07/30/2015 4.04 4.07 3.9 4.03 1,279,702
07/29/2015 3.86 4.08 3.7 4.08 2,406,655
07/28/2015 4.02 4.09 3.835 3.88 1,487,172
07/27/2015 4.16 4.18 3.95 3.99 926,126
07/24/2015 4.51 4.51 4.1779 4.27 978,588
07/23/2015 4.43 4.53 4.21 4.52 1,071,225
07/22/2015 4.48 4.48 4.17 4.36 1,317,539
07/21/2015 4.36 4.59 4.295 4.48 1,074,503
07/20/2015 4.43 4.47 4.17 4.3 1,248,300
07/17/2015 4.55 4.55 4.4 4.43 755,366
07/16/2015 4.64 4.8 4.46 4.55 1,008,445
07/15/2015 4.83 4.99 4.57 4.6 935,241
07/14/2015 4.59 4.93 4.587 4.91 893,560
07/13/2015 4.65 4.84 4.51 4.66 664,746
07/10/2015 4.84 4.9 4.63 4.67 976,582
07/09/2015 4.69 4.845 4.6 4.75 2,156,938
07/08/2015 4.75 4.84 4.42 4.54 2,008,896
07/07/2015 4.75 4.98 4.45 4.85 2,809,351
07/06/2015 5.07 5.1 4.77 4.81 2,142,118
07/02/2015 5.27 5.345 5.12 5.14 849,301
07/01/2015 5.42 5.465 5.14 5.16 1,458,278
06/30/2015 5.46 5.52 5.31 5.48 986,406
06/29/2015 5.55 5.58 5.36 5.37 956,984
06/26/2015 5.71 5.76 5.57 5.67 1,729,040
06/25/2015 5.64 5.78 5.54 5.74 1,029,745
06/24/2015 5.66 5.75 5.62 5.68 1,375,951
06/23/2015 5.61 5.73 5.52 5.67 1,064,639
06/22/2015 5.5 5.705 5.4 5.62 1,717,799
06/19/2015 5.41 5.55 5.34 5.49 1,551,836
06/18/2015 5.42 5.53 5.31 5.42 1,088,270
06/17/2015 5.42 5.55 5.36 5.41 951,647
06/16/2015 5.33 5.4 5.31 5.39 499,738
06/15/2015 5.25 5.445 5.21 5.36 925,264
06/12/2015 5.36 5.36 5.21 5.29 768,881
06/11/2015 5.46 5.53 5.29 5.4 1,313,742
06/10/2015 5.44 5.49 5.39 5.48 735,565
06/09/2015 5.37 5.49 5.3233 5.37 894,777
06/08/2015 5.25 5.31 5.19 5.29 1,119,224
06/05/2015 5.15 5.395 5.14 5.28 1,362,767
06/04/2015 5.25 5.33 5.2 5.23 981,083
06/03/2015 5.41 5.515 5.25 5.33 1,135,168
06/02/2015 5.3 5.5479 5.3 5.48 1,167,922
06/01/2015 5.42 5.44 5.23 5.27 1,047,300
05/29/2015 5.2 5.47 5.2 5.41 1,476,948
05/28/2015 5.1 5.24 5.09 5.19 1,254,867
05/27/2015 5.1 5.33 5.09 5.18 1,266,187
05/26/2015 5.2 5.28 5.09 5.11 1,790,625
05/22/2015 5.33 5.48 5.27 5.32 1,406,857
05/21/2015 5.22 5.44 5.18 5.42 1,795,149
05/20/2015 5.2 5.26 5.05 5.15 2,411,343
05/19/2015 5.54 5.6 5.19 5.19 2,357,698
05/18/2015 5.69 5.7 5.48 5.56 1,803,281
05/15/2015 5.54 5.74 5.37 5.7 2,164,190
05/14/2015 5.8 5.8799 5.55 5.58 2,418,402
05/13/2015 5.95 5.98 5.7 5.78 2,058,718
05/12/2015 5.81 5.94 5.73 5.86 2,233,782
05/11/2015 6.05 6.06 5.75 5.79 2,504,718
05/08/2015 5.84 6.02 5.53 6.01 3,631,758
05/07/2015 6.05 6.15 5.7 5.73 5,305,518
05/06/2015 6.63 6.65 6.02 6.19 4,352,915
05/05/2015 6.52 6.71 6.41 6.46 3,357,521
05/04/2015 6.22 6.42 6.195 6.32 2,545,392
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
*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?