W&T Offshore (UWV) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -6.42% | 0 | 0.00 |
| Oct 30, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | +0.54% | 0 | 0.00 |
| Oct 29, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | 0 | 0.00 |
| Oct 28, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | +2.78% | 0 | 0.00 |
| Oct 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | +8.30% | 0 | 0.00 |
| Oct 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | 0 | 0.00 |
| Oct 22, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.93% | 0 | 0.00 |
| Oct 21, 2026 | 3.40 | 3.56 | 3.40 | 3.56 | 3.56 | +7.23% | 400 | 8.43 |
| Oct 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | +1.22% | 0 | 0.00 |
| Oct 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 3.16 | 3.28 | 3.16 | 3.28 | 3.28 | +4.46% | 0 | 0.00 |
| Oct 15, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.85% | 0 | 0.00 |
| Oct 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | +1.85% | 0 | 0.00 |
| Oct 13, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | +3.18% | 0 | 0.00 |
| Oct 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | 0 | 0.00 |
| Oct 09, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | +3.90% | 0 | 0.00 |
| Oct 08, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 0 | 0.00 |
| Oct 07, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | +0.65% | 0 | 0.00 |
| Oct 05, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | 0 | 0.00 |
| Oct 02, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | +1.96% | 0 | 0.00 |
| Oct 01, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | +2.68% | 0 | 0.00 |
| Sep 30, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | 0 | 0.00 |
| Sep 29, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | 0 | 0.00 |
| Sep 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -5.49% | 0 | 0.00 |
| Sep 25, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | +3.14% | 0 | 0.00 |
| Sep 24, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | +2.58% | 0 | 0.00 |
| Sep 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | 0 | 0.00 |
| Sep 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.47% | 0 | 0.00 |
| Sep 21, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | 0 | 0.00 |
| Sep 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | +0.61% | 0 | 0.00 |
| Sep 17, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -5.20% | 0 | 0.00 |
| Sep 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | +2.98% | 0 | 0.00 |
| Sep 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.33% | 0 | 0.00 |
| Sep 14, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | 0 | 0.00 |
| Sep 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | +6.06% | 1,000 | 17.95 |
| Sep 09, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | +3.77% | 0 | 0.00 |
| Sep 08, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | 0 | 0.00 |
| Sep 04, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | +1.25% | 0 | 0.00 |
| Sep 03, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | 0 | 0.00 |
| Sep 02, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | +3.87% | 0 | 0.00 |
| Sep 01, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | +4.03% | 0 | 0.00 |
| Aug 31, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.61% | 0 | 0.00 |
| Aug 28, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | +3.38% | 24 | 0.25 |
| Aug 27, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | 0 | 0.00 |
| Aug 26, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -5.70% | 0 | 0.00 |
| Aug 25, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.47% | 0 | 0.00 |
