W&T Offshore, Inc. WTI
3.35 USD +0.03 (+0.90%)
Regular-session close
3.35 0.00 0.00%
After hours · Nov 13, 7:14 PM ET
3.26 Day range 3.37
1.50 52-week range 4.91
- YTD
- +105.52%
- 1 year
- +74.48%
WTI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.37 | 3.37 | 3.26 | 3.35 | +0.03 | +0.90% | 2,513,414 |
| Nov 12, 2026 | 3.16 | 3.37 | 3.10 | 3.32 | +0.16 | +5.06% | 5,654,200 |
| Nov 11, 2026 | 2.98 | 3.18 | 2.95 | 3.16 | +0.27 | +9.34% | 3,974,800 |
| Nov 10, 2026 | 2.97 | 2.97 | 2.78 | 2.89 | -0.18 | -5.86% | 6,375,300 |
| Nov 9, 2026 | 3.00 | 3.10 | 2.96 | 3.07 | -0.02 | -0.65% | 4,163,100 |
| Nov 6, 2026 | 3.13 | 3.13 | 3.03 | 3.09 | -0.03 | -0.96% | 4,149,800 |
| Nov 5, 2026 | 3.28 | 3.31 | 3.11 | 3.12 | -0.09 | -2.80% | 4,013,700 |
| Nov 4, 2026 | 3.44 | 3.44 | 3.17 | 3.21 | -0.33 | -9.32% | 5,851,300 |
| Nov 3, 2026 | 3.57 | 3.69 | 3.52 | 3.54 | -0.05 | -1.39% | 3,413,000 |
| Nov 2, 2026 | 3.84 | 3.87 | 3.58 | 3.59 | -0.46 | -11.36% | 7,225,500 |
| Oct 30, 2026 | 4.18 | 4.22 | 3.87 | 4.05 | +0.02 | +0.50% | 7,243,800 |
| Oct 29, 2026 | 4.19 | 4.21 | 4.00 | 4.03 | -0.19 | -4.50% | 3,994,900 |
| Oct 28, 2026 | 4.22 | 4.25 | 4.13 | 4.22 | +0.07 | +1.69% | 3,824,900 |
| Oct 27, 2026 | 4.21 | 4.29 | 4.14 | 4.15 | -0.09 | -2.12% | 4,134,300 |
| Oct 26, 2026 | 4.09 | 4.30 | 4.09 | 4.24 | +0.05 | +1.19% | 4,221,100 |
| Oct 23, 2026 | 3.95 | 4.24 | 3.92 | 4.19 | +0.30 | +7.71% | 4,536,400 |
| Oct 22, 2026 | 4.05 | 4.09 | 3.75 | 3.89 | -0.09 | -2.26% | 4,710,700 |
| Oct 21, 2026 | 3.87 | 4.03 | 3.80 | 3.98 | +0.03 | +0.76% | 3,773,800 |
| Oct 20, 2026 | 3.90 | 3.97 | 3.74 | 3.95 | +0.10 | +2.60% | 4,505,100 |
| Oct 19, 2026 | 3.74 | 3.90 | 3.74 | 3.85 | +0.05 | +1.32% | 4,101,200 |
| Oct 16, 2026 | 3.68 | 3.84 | 3.68 | 3.80 | +0.14 | +3.83% | 4,452,200 |
| Oct 15, 2026 | 3.64 | 3.74 | 3.56 | 3.66 | +0.01 | +0.27% | 4,002,200 |
| Oct 14, 2026 | 3.89 | 3.89 | 3.65 | 3.65 | -0.18 | -4.70% | 4,256,100 |
| Oct 13, 2026 | 3.77 | 3.87 | 3.75 | 3.83 | +0.08 | +2.13% | 3,278,300 |
| Oct 12, 2026 | 3.71 | 3.78 | 3.68 | 3.75 | +0.12 | +3.31% | 2,754,400 |
| Oct 9, 2026 | 3.66 | 3.77 | 3.62 | 3.63 | -0.07 | -1.89% | 2,415,200 |
| Oct 8, 2026 | 3.69 | 3.73 | 3.62 | 3.70 | +0.13 | +3.64% | 4,467,100 |
| Oct 7, 2026 | 3.65 | 3.68 | 3.48 | 3.57 | -0.02 | -0.56% | 2,867,100 |
| Oct 6, 2026 | 3.59 | 3.66 | 3.53 | 3.59 | -0.01 | -0.28% | 2,269,700 |
| Oct 5, 2026 | 3.51 | 3.70 | 3.44 | 3.60 | +0.04 | +1.12% | 3,509,600 |
| Oct 2, 2026 | 3.55 | 3.63 | 3.50 | 3.56 | -0.07 | -1.93% | 2,757,700 |
| Oct 1, 2026 | 3.57 | 3.66 | 3.51 | 3.63 | +0.06 | +1.68% | 3,025,000 |
| Sep 30, 2026 | 3.54 | 3.67 | 3.50 | 3.57 | +0.08 | +2.29% | 3,419,700 |
| Sep 29, 2026 | 3.51 | 3.55 | 3.43 | 3.49 | -0.09 | -2.51% | 3,666,700 |
| Sep 28, 2026 | 3.73 | 3.77 | 3.55 | 3.58 | -0.07 | -1.92% | 3,830,600 |
| Sep 25, 2026 | 3.75 | 3.78 | 3.57 | 3.65 | -0.21 | -5.44% | 3,651,700 |
| Sep 24, 2026 | 3.81 | 4.00 | 3.76 | 3.86 | +0.12 | +3.21% | 4,615,500 |
| Sep 23, 2026 | 3.71 | 3.79 | 3.66 | 3.74 | +0.09 | +2.47% | 3,648,600 |
| Sep 22, 2026 | 3.65 | 3.75 | 3.60 | 3.65 | -0.09 | -2.41% | 3,589,500 |
| Sep 21, 2026 | 3.74 | 3.82 | 3.69 | 3.74 | -0.10 | -2.60% | 3,247,100 |
| Sep 18, 2026 | 3.93 | 3.98 | 3.83 | 3.84 | -0.08 | -2.04% | 4,374,200 |
| Sep 17, 2026 | 3.79 | 3.96 | 3.78 | 3.92 | +0.03 | +0.77% | 3,577,800 |
| Sep 16, 2026 | 4.06 | 4.06 | 3.85 | 3.89 | -0.24 | -5.81% | 3,999,600 |
| Sep 15, 2026 | 4.03 | 4.28 | 4.03 | 4.13 | +0.13 | +3.25% | 4,961,100 |
| Sep 14, 2026 | 4.21 | 4.27 | 3.99 | 4.00 | -0.11 | -2.68% | 5,999,300 |
| Sep 11, 2026 | 4.02 | 4.17 | 4.01 | 4.11 | -0.08 | -1.91% | 3,093,100 |
| Sep 10, 2026 | 4.17 | 4.30 | 4.01 | 4.19 | +0.13 | +3.20% | 5,593,100 |
| Sep 9, 2026 | 4.09 | 4.11 | 3.93 | 4.06 | +0.10 | +2.53% | 3,983,100 |
| Sep 8, 2026 | 3.92 | 4.00 | 3.87 | 3.96 | +0.14 | +3.66% | 2,715,900 |
| Sep 4, 2026 | 3.83 | 3.86 | 3.69 | 3.82 | -0.07 | -1.80% | 2,349,100 |
| Sep 3, 2026 | 3.87 | 3.89 | 3.79 | 3.89 | +0.05 | +1.30% | 3,130,000 |
| Sep 2, 2026 | 3.80 | 3.92 | 3.74 | 3.84 | -0.01 | -0.26% | 2,534,800 |
| Sep 1, 2026 | 3.82 | 3.87 | 3.73 | 3.85 | +0.14 | +3.77% | 3,234,700 |
| Aug 31, 2026 | 3.83 | 3.85 | 3.61 | 3.71 | +0.14 | +3.92% | 2,587,700 |
| Aug 28, 2026 | 3.64 | 3.69 | 3.51 | 3.57 | -0.09 | -2.46% | 2,563,700 |
| Aug 27, 2026 | 3.60 | 3.71 | 3.51 | 3.66 | +0.09 | +2.52% | 3,499,200 |
| Aug 26, 2026 | 3.51 | 3.64 | 3.51 | 3.57 | -0.03 | -0.83% | 2,791,600 |
| Aug 25, 2026 | 3.62 | 3.70 | 3.60 | 3.60 | -0.20 | -5.26% | 2,614,100 |
| Aug 24, 2026 | 3.85 | 3.89 | 3.70 | 3.80 | -0.12 | -3.06% | 2,691,200 |
| Aug 21, 2026 | 4.03 | 4.07 | 3.86 | 3.92 | -0.09 | -2.24% | 3,438,600 |
| Aug 20, 2026 | 4.00 | 4.17 | 3.94 | 4.01 | +0.15 | +3.89% | 4,244,100 |
| Aug 19, 2026 | 3.84 | 3.96 | 3.84 | 3.86 | +0.03 | +0.78% | 2,745,000 |
| Aug 18, 2026 | 3.85 | 3.89 | 3.76 | 3.83 | +0.08 | +2.13% | 2,792,200 |
| Aug 17, 2026 | 3.67 | 3.76 | 3.58 | 3.75 | +0.08 | +2.18% | 2,596,900 |
| Aug 14, 2026 | 3.65 | 3.72 | 3.62 | 3.67 | +0.05 | +1.38% | 2,027,400 |
65 days, newest first. Daily bars as drawn on the WTI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.