Daily trading records

W&T Offshore Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for W&T Offshore.

The verified trading-day record runs from July 1, 2026 through September 24, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free W&T Offshore email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review W&T Offshore's price trend and period performance.

The chart connects verified session closes from June 30, 2026 through September 24, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.53%

From the September 17, 2026 close of $3.92 to $3.86 on September 24, 2026.

20-session performance

+8.12%

From the August 26, 2026 close of $3.57 to $3.86 on September 24, 2026.

60-session performance

+22.54%

From the June 30, 2026 close of $3.15 to $3.86 on September 24, 2026.

W&T Offshore Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$3.81$4.00$3.76$3.864,614,915+$0.12 (+3.21%)
$3.71$3.789$3.655$3.743,649,441+$0.09 (+2.47%)
$3.65$3.745$3.60$3.653,589,568-$0.09 (-2.41%)
$3.74$3.82$3.69$3.743,249,123-$0.10 (-2.60%)
$3.925$3.98$3.83$3.844,374,952-$0.08 (-2.04%)
$3.79$3.96$3.78$3.923,580,857+$0.03 (+0.77%)
$4.06$4.06$3.85$3.893,999,559-$0.24 (-5.81%)
$4.03$4.28$4.03$4.134,963,438+$0.13 (+3.25%)
$4.21$4.27$3.99$4.006,000,130-$0.11 (-2.68%)
$4.02$4.17$4.01$4.113,093,564-$0.08 (-1.91%)
$4.17$4.30$4.01$4.195,593,113+$0.13 (+3.20%)
$4.09$4.11$3.93$4.063,986,690+$0.10 (+2.53%)
$3.92$4.00$3.87$3.962,719,102+$0.14 (+3.66%)
$3.83$3.86$3.691$3.822,353,422-$0.07 (-1.80%)
$3.87$3.89$3.79$3.893,129,989+$0.05 (+1.30%)
$3.795$3.92$3.74$3.842,535,305-$0.01 (-0.26%)
$3.82$3.87$3.73$3.853,238,245+$0.14 (+3.77%)
$3.83$3.85$3.61$3.712,589,040+$0.14 (+3.92%)
$3.64$3.685$3.505$3.572,563,735-$0.09 (-2.46%)
$3.60$3.71$3.51$3.663,499,837+$0.09 (+2.52%)
$3.51$3.64$3.51$3.572,792,580-$0.03 (-0.83%)
$3.62$3.695$3.60$3.602,614,836-$0.20 (-5.26%)
$3.85$3.8863$3.695$3.802,692,741-$0.12 (-3.06%)
$4.03$4.0666$3.859$3.923,442,400-$0.09 (-2.24%)
$4.00$4.17$3.94$4.014,244,088+$0.15 (+3.89%)
$3.84$3.96$3.84$3.862,744,961+$0.03 (+0.78%)
$3.85$3.89$3.7599$3.832,792,192+$0.08 (+2.13%)
$3.67$3.76$3.58$3.752,596,922+$0.08 (+2.18%)
$3.65$3.72$3.615$3.672,027,411+$0.05 (+1.38%)
$3.59$3.64$3.515$3.622,798,668-$0.06 (-1.63%)
$3.78$3.80$3.665$3.684,143,203-$0.13 (-3.41%)
$3.75$3.97$3.72$3.815,988,231-$0.01 (-0.26%)
$3.53$3.87$3.53$3.826,281,892+$0.39 (+11.37%)
$3.27$3.54$3.23$3.435,845,485+$0.09 (+2.69%)
$3.46$3.47$3.26$3.345,447,515+$0.09 (+2.77%)
$3.39$3.405$3.25$3.254,815,328-$0.17 (-4.97%)
$3.36$3.46$3.34$3.424,500,531-$0.09 (-2.56%)
$3.35$3.545$3.30$3.515,433,166-$0.08 (-2.23%)
$3.50$3.62$3.4601$3.593,213,824+$0.13 (+3.76%)
$3.44$3.475$3.33$3.463,554,674-$0.07 (-1.98%)
$3.40$3.56$3.3799$3.535,552,346+$0.35 (+11.01%)
$3.30$3.325$3.1322$3.183,775,733-$0.13 (-3.93%)
$3.39$3.5699$3.31$3.314,312,974-$0.35 (-9.56%)
$3.75$3.811$3.625$3.664,140,273-$0.19 (-4.94%)
$3.89$3.98$3.82$3.855,004,039+$0.13 (+3.49%)
$3.72$3.8099$3.65$3.723,793,764+$0.09 (+2.48%)
$3.53$3.68$3.53$3.633,698,281+$0.12 (+3.42%)
$3.39$3.575$3.335$3.513,827,820+$0.02 (+0.57%)
$3.44$3.50$3.28$3.494,623,205+$0.16 (+4.80%)
$3.45$3.475$3.31$3.332,524,146-$0.08 (-2.35%)
$3.59$3.62$3.32$3.413,430,930-$0.18 (-5.01%)
$3.57$3.60$3.48$3.594,822,929+$0.04 (+1.13%)
$3.58$3.63$3.40$3.555,100,150+$0.18 (+5.34%)
$3.43$3.45$3.26$3.372,988,744-$0.04 (-1.17%)
$3.54$3.57$3.38$3.414,217,280-$0.18 (-5.01%)
$3.56$3.75$3.47$3.599,202,998+$0.28 (+8.46%)
$3.14$3.43$3.14$3.314,378,889+$0.22 (+7.12%)
$3.04$3.17$3.03$3.092,183,471$0.00 (0.00%)
$3.09$3.175$3.04$3.092,200,836+$0.01 (+0.32%)
$3.15$3.22$3.06$3.082,187,723-$0.07 (-2.22%)

Verified data

Trading days shown
60
Coverage start
July 1, 2026
Coverage end
September 24, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the W&T Offshore company profile.Review W&T Offshore valuation and profitability metrics.Review W&T Offshore analyst price targets.

Read the frequently asked questions.

What is W&T Offshore's latest verified closing price?

W&T Offshore closed at $3.86 on September 24, 2026.

What period does W&T Offshore's price history cover?

The page shows 60 verified sessions from July 1, 2026 through September 24, 2026.

What data is included in W&T Offshore's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does W&T Offshore's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for W&T Offshore's daily prices?

Daily aggregate prices are provided by Polygon.