Get the Stockscreener App
4.43
0.91%
0.04
Pre-market:
4.26
-0.17
-3.84%
W T Offshore Inc Stock (WTI) Price History
The historical daily chart and data for W T Offshore Inc stock (WTI), show that the latest closing stock price as of May 22, 2026, is $4.43.
- W T Offshore Inc all-time high stock price is $19.78, occurred on April 23, 2014.
- The lowest W T Offshore Inc stock price recorded was $1.09 on March 17, 2020. Since then, W T Offshore Inc's stock price has risen over 306.42% to $4.43 now.
- The 52-week high stock price for WTI is $5.08, representing a 14.67% increase from the current share price, occurred on May 19, 2026.
- The 52-week low stock price for WTI is $1.37, indicating a -69.07% decrease from the current share price, occurred on May 27, 2025.
- The closing price of W T Offshore Inc (WTI) stock in the beginning of 2025 was $3.515. The stock closed the year at $5.58, a gain of over 58.75% for the year.
The table below shows more information about WTI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $4.47 | $4.26 | $0.21 | 3,836,453.0 | +0.91% |
| May 21, 2026 | $4.72 | $4.29 | $0.43 | 6,008,050.0 | -2.01% |
| May 20, 2026 | $4.79 | $4.47 | $0.3199 | 6,663,678.0 | -5.88% |
| May 19, 2026 | $5.08 | $4.67 | $0.41 | 7,291,242.0 | -3.05% |
| May 18, 2026 | $5.03 | $4.58 | $0.45 | 9,376,710.0 | +3.37% |
| May 15, 2026 | $4.79 | $4.50 | $0.29 | 7,635,958.0 | +6.74% |
| May 14, 2026 | $4.58 | $4.29 | $0.285 | 6,026,281.0 | +1.14% |
| May 13, 2026 | $4.41 | $4.14 | $0.27 | 7,290,328.0 | +4.51% |
| May 12, 2026 | $4.22 | $3.91 | $0.315 | 8,640,676.0 | +8.23% |
| May 11, 2026 | $4.00 | $3.80 | $0.20 | 5,285,726.0 | +4.85% |
| May 08, 2026 | $3.75 | $3.40 | $0.35 | 8,357,460.0 | -2.88% |
| May 07, 2026 | $3.82 | $3.57 | $0.25 | 5,416,716.0 | +0.00% |
| May 06, 2026 | $3.93 | $3.79 | $0.145 | 7,233,900.0 | -9.26% |
| May 05, 2026 | $4.34 | $4.10 | $0.24 | 4,872,250.0 | -3.88% |
| May 04, 2026 | $4.40 | $4.13 | $0.265 | 6,910,497.0 | +6.05% |
| May 01, 2026 | $4.20 | $3.89 | $0.31 | 5,347,652.0 | -1.90% |
| Apr 30, 2026 | $4.39 | $4.14 | $0.25 | 6,805,183.0 | -6.03% |
| Apr 29, 2026 | $4.49 | $4.05 | $0.44 | 9,578,929.0 | +12.28% |
| Apr 28, 2026 | $4.12 | $3.89 | $0.2299 | 7,166,968.0 | +5.56% |
W T Offshore Inc Stock (WTI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of W T Offshore Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WTI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of W T Offshore Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
W T Offshore Inc Stock (WTI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $5.08 | $3.40 | $1.68 | 110,030,030.0 | +5.23% |
| Apr, 2026 | $4.49 | $2.66 | $1.83 | 195,490,591.0 | +23.46% |
| Mar, 2026 | $4.04 | $2.51 | $1.53 | 251,966,184.0 | +28.68% |
| Feb, 2026 | $2.78 | $2.02 | $0.76 | 58,303,542.0 | +22.12% |
| Jan, 2026 | $2.25 | $1.50 | $0.75 | 41,534,650.0 | +33.13% |
W T Offshore Inc Stock (WTI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.91 | $1.59 | $0.32 | 25,493,688.0 | -5.08% |
| Nov, 2025 | $2.11 | $1.75 | $0.36 | 25,025,647.0 | -15.71% |
| Oct, 2025 | $2.59 | $1.77 | $0.82 | 56,339,498.0 | +15.38% |
| Sep, 2025 | $2.09 | $1.71 | $0.38 | 30,316,516.0 | +0.00% |
| Aug, 2025 | $1.87 | $1.65 | $0.22 | 22,735,980.0 | +2.82% |
| Jul, 2025 | $1.88 | $1.62 | $0.26 | 33,877,558.0 | +7.27% |
| Jun, 2025 | $2.49 | $1.50 | $0.9899 | 77,355,341.0 | +11.49% |
| May, 2025 | $1.60 | $1.14 | $0.46 | 29,365,655.0 | +28.70% |
| Apr, 2025 | $1.54 | $1.09 | $0.45 | 33,566,581.0 | -25.81% |
| Mar, 2025 | $1.68 | $1.40 | $0.28 | 22,341,308.0 | -7.19% |
| Feb, 2025 | $1.87 | $1.52 | $0.35 | 18,778,810.0 | +7.05% |
| Jan, 2025 | $1.90 | $1.56 | $0.34 | 37,224,686.0 | -6.02% |
W T Offshore Inc Stock (WTI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.96 | $1.33 | $0.63 | 47,974,852.0 | -13.92% |
| Nov, 2024 | $2.49 | $1.90 | $0.59 | 38,819,266.0 | -8.92% |
| Oct, 2024 | $2.84 | $1.98 | $0.86 | 54,108,228.0 | -0.93% |
| Sep, 2024 | $2.26 | $1.92 | $0.34 | 28,503,661.0 | -6.11% |
| Aug, 2024 | $2.44 | $2.03 | $0.41 | 27,543,444.0 | -4.98% |
| Jul, 2024 | $2.58 | $2.12 | $0.46 | 31,358,325.0 | +12.62% |
| Jun, 2024 | $2.27 | $1.99 | $0.285 | 31,514,711.0 | -4.04% |
| May, 2024 | $2.48 | $2.11 | $0.37 | 39,997,944.0 | -0.89% |
| Apr, 2024 | $2.82 | $2.25 | $0.57 | 43,334,510.0 | -15.09% |
| Mar, 2024 | $3.10 | $2.45 | $0.645 | 77,301,180.0 | -12.25% |
| Feb, 2024 | $3.17 | $2.71 | $0.455 | 48,398,983.0 | -0.66% |
| Jan, 2024 | $3.36 | $2.55 | $0.81 | 56,763,517.0 | -6.75% |
0.36%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):