NYSE - Delayed Quote • USD
W&T Offshore, Inc. (WTI)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 5:41 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 2.3800 | 2.4400 | 2.3500 | 2.4000 | 2.4000 | 1,802,400 |
Apr 22, 2024 | 2.4000 | 2.4100 | 2.3200 | 2.3700 | 2.3700 | 1,558,100 |
Apr 19, 2024 | 2.3900 | 2.4400 | 2.3700 | 2.4100 | 2.4100 | 1,508,000 |
Apr 18, 2024 | 2.4200 | 2.4800 | 2.3700 | 2.3800 | 2.3800 | 2,450,000 |
Apr 17, 2024 | 2.5000 | 2.5300 | 2.4100 | 2.4100 | 2.4100 | 2,354,600 |
Apr 16, 2024 | 2.5500 | 2.5800 | 2.5000 | 2.5000 | 2.5000 | 1,820,900 |
Apr 15, 2024 | 2.6100 | 2.6400 | 2.5500 | 2.5700 | 2.5700 | 2,313,400 |
Apr 12, 2024 | 2.6100 | 2.7500 | 2.5900 | 2.6000 | 2.6000 | 2,463,100 |
Apr 11, 2024 | 2.6100 | 2.8200 | 2.5800 | 2.5800 | 2.5800 | 3,083,700 |
Apr 10, 2024 | 2.5600 | 2.6200 | 2.5200 | 2.5800 | 2.5800 | 2,652,000 |
Apr 9, 2024 | 2.6100 | 2.6500 | 2.5700 | 2.5900 | 2.5900 | 1,832,400 |
Apr 8, 2024 | 2.7400 | 2.7800 | 2.5800 | 2.6300 | 2.6300 | 2,665,400 |
Apr 5, 2024 | 2.7500 | 2.7800 | 2.6800 | 2.7400 | 2.7400 | 1,849,500 |
Apr 4, 2024 | 2.7800 | 2.7900 | 2.6900 | 2.7400 | 2.7400 | 2,356,600 |
Apr 3, 2024 | 2.7600 | 2.7900 | 2.7400 | 2.7700 | 2.7700 | 1,446,000 |
Apr 2, 2024 | 2.7000 | 2.7800 | 2.6900 | 2.7600 | 2.7600 | 1,612,100 |
Apr 1, 2024 | 2.6700 | 2.7300 | 2.6100 | 2.6900 | 2.6900 | 2,270,600 |
Mar 28, 2024 | 2.5900 | 2.6700 | 2.5600 | 2.6500 | 2.6500 | 2,721,800 |
Mar 27, 2024 | 2.4600 | 2.5600 | 2.4500 | 2.5500 | 2.5500 | 2,444,300 |
Mar 26, 2024 | 2.5600 | 2.5600 | 2.4600 | 2.4600 | 2.4600 | 1,958,700 |
Mar 25, 2024 | 2.5500 | 2.5900 | 2.5200 | 2.5300 | 2.5300 | 1,658,600 |
Mar 22, 2024 | 2.6000 | 2.6100 | 2.5300 | 2.5300 | 2.5300 | 1,415,200 |
Mar 21, 2024 | 2.6900 | 2.7100 | 2.5900 | 2.6000 | 2.6000 | 2,568,400 |
Mar 20, 2024 | 2.5300 | 2.6500 | 2.4900 | 2.6500 | 2.6500 | 2,388,800 |
Mar 19, 2024 | 2.5600 | 2.6300 | 2.5200 | 2.5400 | 2.5400 | 2,295,000 |
Mar 18, 2024 | 2.6000 | 2.6000 | 2.4600 | 2.5900 | 2.5900 | 3,102,500 |
Mar 15, 2024 | 0.0100 Dividend | |||||
Mar 15, 2024 | 2.5000 | 2.6000 | 2.4800 | 2.5900 | 2.5900 | 17,176,200 |
Mar 14, 2024 | 2.5600 | 2.5600 | 2.4500 | 2.5100 | 2.5000 | 3,397,500 |
Mar 13, 2024 | 2.5000 | 2.5900 | 2.4700 | 2.5500 | 2.5398 | 4,114,100 |
Mar 12, 2024 | 2.5900 | 2.5900 | 2.4700 | 2.5000 | 2.4900 | 4,467,100 |
Mar 11, 2024 | 2.5700 | 2.6000 | 2.5300 | 2.5900 | 2.5797 | 3,982,200 |
Mar 8, 2024 | 2.6300 | 2.7100 | 2.5500 | 2.5800 | 2.5697 | 4,167,600 |
Mar 7, 2024 | 2.6300 | 2.7100 | 2.5900 | 2.6100 | 2.5996 | 3,841,500 |
Mar 6, 2024 | 2.8000 | 2.8300 | 2.5100 | 2.6200 | 2.6096 | 7,759,900 |
Mar 5, 2024 | 2.8500 | 2.9300 | 2.8300 | 2.8500 | 2.8386 | 3,054,400 |
Mar 4, 2024 | 3.0500 | 3.0500 | 2.8500 | 2.8600 | 2.8486 | 2,936,900 |
Mar 1, 2024 | 3.0600 | 3.1000 | 3.0100 | 3.0200 | 3.0080 | 1,980,500 |
Feb 29, 2024 | 3.0000 | 3.0600 | 2.9700 | 3.0200 | 3.0080 | 2,061,200 |
Feb 28, 2024 | 3.0200 | 3.0500 | 2.9600 | 2.9800 | 2.9681 | 2,079,700 |
Feb 27, 2024 | 2.9500 | 3.0600 | 2.9300 | 3.0200 | 3.0080 | 3,192,500 |
Feb 26, 2024 | 2.9500 | 2.9800 | 2.8900 | 2.9400 | 2.9283 | 2,012,200 |
Feb 23, 2024 | 2.9500 | 2.9800 | 2.9000 | 2.9600 | 2.9482 | 1,719,900 |
Feb 22, 2024 | 3.0500 | 3.0700 | 2.9900 | 3.0100 | 2.9980 | 2,774,300 |
Feb 21, 2024 | 3.1000 | 3.1600 | 3.0400 | 3.0800 | 3.0677 | 2,638,900 |
Feb 20, 2024 | 3.1000 | 3.1600 | 3.0300 | 3.0800 | 3.0677 | 3,471,900 |
Feb 16, 2024 | 3.1200 | 3.1700 | 3.0500 | 3.1200 | 3.1076 | 2,157,100 |
Feb 15, 2024 | 2.9500 | 3.1600 | 2.9400 | 3.1400 | 3.1275 | 2,555,400 |
Feb 14, 2024 | 2.9000 | 2.9600 | 2.8700 | 2.9300 | 2.9183 | 1,978,300 |
Feb 13, 2024 | 2.9600 | 2.9900 | 2.8600 | 2.8700 | 2.8586 | 2,437,600 |
Feb 12, 2024 | 2.8600 | 3.0300 | 2.8600 | 2.9800 | 2.9681 | 2,050,900 |
Feb 9, 2024 | 2.8400 | 2.9100 | 2.8300 | 2.8600 | 2.8486 | 2,316,900 |
Feb 8, 2024 | 2.7800 | 2.9000 | 2.7600 | 2.8700 | 2.8586 | 2,287,200 |
Feb 7, 2024 | 2.8300 | 2.8600 | 2.7300 | 2.8000 | 2.7888 | 1,933,200 |
Feb 6, 2024 | 2.7700 | 2.8600 | 2.7500 | 2.8000 | 2.7888 | 2,381,000 |
Feb 5, 2024 | 2.7700 | 2.8200 | 2.7100 | 2.7600 | 2.7490 | 2,739,400 |
Feb 2, 2024 | 2.9300 | 2.9300 | 2.7900 | 2.7900 | 2.7789 | 2,674,600 |
Feb 1, 2024 | 3.0800 | 3.1600 | 2.9100 | 2.9200 | 2.9084 | 2,964,200 |
Jan 31, 2024 | 3.2500 | 3.2500 | 3.0400 | 3.0400 | 3.0279 | 2,282,700 |
Jan 30, 2024 | 3.1900 | 3.2600 | 3.1300 | 3.2500 | 3.2371 | 2,112,300 |
Jan 29, 2024 | 3.2500 | 3.2500 | 3.1500 | 3.2400 | 3.2271 | 2,411,000 |
Jan 26, 2024 | 3.1700 | 3.2800 | 3.1700 | 3.2600 | 3.2470 | 2,776,700 |
Jan 25, 2024 | 3.1300 | 3.1900 | 3.0200 | 3.1800 | 3.1673 | 3,825,400 |
Jan 24, 2024 | 2.9700 | 3.0800 | 2.9100 | 3.0700 | 3.0578 | 3,269,300 |
Jan 23, 2024 | 2.8500 | 3.0000 | 2.8400 | 2.9100 | 2.8984 | 3,113,700 |
Jan 22, 2024 | 2.6700 | 2.8500 | 2.6500 | 2.8300 | 2.8187 | 3,287,400 |
Jan 19, 2024 | 2.6000 | 2.6300 | 2.5500 | 2.6200 | 2.6096 | 1,882,000 |
Jan 18, 2024 | 2.6300 | 2.6500 | 2.5600 | 2.5900 | 2.5797 | 2,691,200 |
Jan 17, 2024 | 2.7200 | 2.7400 | 2.6000 | 2.6000 | 2.5896 | 4,977,700 |
Jan 16, 2024 | 2.9800 | 2.9900 | 2.7500 | 2.7600 | 2.7490 | 4,170,400 |
Jan 12, 2024 | 3.0200 | 3.0600 | 2.8800 | 2.9500 | 2.9382 | 2,039,700 |
Jan 11, 2024 | 2.9300 | 2.9600 | 2.8800 | 2.9200 | 2.9084 | 1,819,700 |
Jan 10, 2024 | 2.9900 | 2.9900 | 2.8900 | 2.9100 | 2.8984 | 2,402,500 |
Jan 9, 2024 | 3.0800 | 3.1000 | 2.9600 | 2.9600 | 2.9482 | 2,302,500 |
Jan 8, 2024 | 3.1000 | 3.1100 | 3.0400 | 3.0800 | 3.0677 | 2,289,900 |
Jan 5, 2024 | 3.1700 | 3.2000 | 3.1300 | 3.1800 | 3.1673 | 2,268,300 |
Jan 4, 2024 | 3.3200 | 3.3400 | 3.1300 | 3.1300 | 3.1175 | 2,744,300 |
Jan 3, 2024 | 3.2600 | 3.3400 | 3.2000 | 3.3100 | 3.2968 | 1,890,900 |
Jan 2, 2024 | 3.3000 | 3.3600 | 3.2300 | 3.2400 | 3.2271 | 2,262,600 |
Dec 29, 2023 | 3.3400 | 3.3400 | 3.2300 | 3.2600 | 3.2470 | 2,067,700 |
Dec 28, 2023 | 3.3700 | 3.3900 | 3.3100 | 3.3300 | 3.3167 | 1,608,000 |
Dec 27, 2023 | 3.4200 | 3.4400 | 3.3600 | 3.3900 | 3.3765 | 1,676,500 |
Dec 26, 2023 | 3.3600 | 3.4200 | 3.3200 | 3.4100 | 3.3964 | 2,048,000 |
Dec 22, 2023 | 3.3500 | 3.3800 | 3.2900 | 3.3100 | 3.2968 | 2,101,500 |
Dec 21, 2023 | 3.2100 | 3.3200 | 3.2100 | 3.3100 | 3.2968 | 1,895,200 |
Dec 20, 2023 | 3.2800 | 3.3100 | 3.1900 | 3.2100 | 3.1972 | 2,176,500 |
Dec 19, 2023 | 3.2500 | 3.2800 | 3.1800 | 3.2700 | 3.2570 | 2,321,500 |
Dec 18, 2023 | 3.3300 | 3.4100 | 3.2400 | 3.2500 | 3.2371 | 2,866,100 |
Dec 15, 2023 | 3.3200 | 3.3500 | 3.1900 | 3.2600 | 3.2470 | 7,150,600 |
Dec 14, 2023 | 3.1700 | 3.3300 | 3.1700 | 3.3100 | 3.2968 | 3,725,300 |
Dec 13, 2023 | 2.9500 | 3.1100 | 2.9000 | 3.1000 | 3.0876 | 5,354,500 |
Dec 12, 2023 | 3.0200 | 3.0500 | 2.8600 | 2.9400 | 2.9283 | 4,446,700 |
Dec 11, 2023 | 3.1800 | 3.2100 | 3.0500 | 3.0700 | 3.0578 | 3,183,600 |
Dec 8, 2023 | 3.2000 | 3.2500 | 3.1500 | 3.1900 | 3.1773 | 2,524,900 |
Dec 7, 2023 | 3.3000 | 3.3400 | 3.1600 | 3.1700 | 3.1574 | 3,824,800 |
Dec 6, 2023 | 3.1400 | 3.3000 | 3.1300 | 3.2600 | 3.2470 | 3,816,000 |
Dec 5, 2023 | 3.3000 | 3.3100 | 3.2000 | 3.2100 | 3.1972 | 3,427,000 |
Dec 4, 2023 | 3.3100 | 3.3700 | 3.2500 | 3.2800 | 3.2669 | 2,118,100 |
Dec 1, 2023 | 3.3400 | 3.4400 | 3.3100 | 3.3100 | 3.2968 | 2,152,600 |
Nov 30, 2023 | 3.4800 | 3.5500 | 3.3400 | 3.3400 | 3.3267 | 3,227,100 |
Nov 29, 2023 | 3.3200 | 3.4700 | 3.3200 | 3.4300 | 3.4163 | 2,633,700 |
Nov 28, 2023 | 3.2900 | 3.3600 | 3.2500 | 3.3100 | 3.2968 | 3,109,800 |
Nov 27, 2023 | 0.0100 Dividend | |||||
Nov 27, 2023 | 3.3700 | 3.3700 | 3.2800 | 3.3000 | 3.2869 | 3,230,100 |
Nov 24, 2023 | 3.4600 | 3.5500 | 3.4100 | 3.4100 | 3.3865 | 1,550,800 |
Nov 22, 2023 | 3.3500 | 3.4800 | 3.3100 | 3.4700 | 3.4460 | 2,450,400 |
Nov 21, 2023 | 3.5700 | 3.5800 | 3.4500 | 3.4600 | 3.4361 | 4,054,700 |
Nov 20, 2023 | 3.7400 | 3.7500 | 3.6100 | 3.6200 | 3.5950 | 2,302,100 |
Nov 17, 2023 | 3.7000 | 3.7500 | 3.6700 | 3.7100 | 3.6844 | 2,677,000 |
Nov 16, 2023 | 3.7200 | 3.7300 | 3.5300 | 3.6400 | 3.6149 | 4,677,100 |
Nov 15, 2023 | 3.8100 | 3.9200 | 3.7500 | 3.7500 | 3.7241 | 2,705,800 |
Nov 14, 2023 | 3.8600 | 3.8700 | 3.8000 | 3.8500 | 3.8234 | 2,353,600 |
Nov 13, 2023 | 3.7600 | 3.8200 | 3.7400 | 3.8000 | 3.7738 | 1,660,100 |
Nov 10, 2023 | 3.7700 | 3.8300 | 3.7000 | 3.7500 | 3.7241 | 2,731,100 |
Nov 9, 2023 | 3.7500 | 3.8900 | 3.7300 | 3.7300 | 3.7042 | 2,578,900 |
Nov 8, 2023 | 3.7700 | 3.8100 | 3.6900 | 3.7500 | 3.7241 | 3,586,600 |
Nov 7, 2023 | 4.0000 | 4.0000 | 3.7800 | 3.8100 | 3.7837 | 3,850,800 |
Nov 6, 2023 | 4.2500 | 4.2500 | 4.0000 | 4.0100 | 3.9823 | 2,780,800 |
Nov 3, 2023 | 4.3000 | 4.3200 | 4.1900 | 4.2200 | 4.1909 | 1,992,100 |
Nov 2, 2023 | 4.1600 | 4.3000 | 4.1000 | 4.3000 | 4.2703 | 2,600,500 |
Nov 1, 2023 | 4.2000 | 4.2200 | 4.0900 | 4.1200 | 4.0916 | 1,781,400 |
Oct 31, 2023 | 4.1100 | 4.2100 | 4.0800 | 4.1500 | 4.1213 | 2,197,000 |
Oct 30, 2023 | 4.1500 | 4.1800 | 4.0000 | 4.0900 | 4.0618 | 2,597,800 |
Oct 27, 2023 | 4.1000 | 4.2200 | 4.0100 | 4.1500 | 4.1213 | 2,838,100 |
Oct 26, 2023 | 4.0800 | 4.2000 | 4.0200 | 4.0600 | 4.0320 | 2,395,500 |
Oct 25, 2023 | 4.0200 | 4.1700 | 4.0000 | 4.1300 | 4.1015 | 2,630,800 |
Oct 24, 2023 | 4.1100 | 4.1200 | 4.0100 | 4.0200 | 3.9922 | 1,434,900 |
Oct 23, 2023 | 4.0900 | 4.1800 | 4.0300 | 4.0600 | 4.0320 | 3,028,800 |
Oct 20, 2023 | 4.2000 | 4.2500 | 4.1200 | 4.1500 | 4.1213 | 1,463,000 |
Oct 19, 2023 | 4.1100 | 4.2900 | 4.0900 | 4.2100 | 4.1809 | 1,990,600 |
Oct 18, 2023 | 4.2000 | 4.2600 | 4.1400 | 4.2400 | 4.2107 | 2,278,000 |
Oct 17, 2023 | 4.0800 | 4.1900 | 4.0800 | 4.1400 | 4.1114 | 1,667,300 |
Oct 16, 2023 | 4.1300 | 4.1400 | 4.0500 | 4.1200 | 4.0916 | 1,423,200 |
Oct 13, 2023 | 4.0700 | 4.1500 | 4.0100 | 4.1000 | 4.0717 | 2,737,600 |
Oct 12, 2023 | 4.0800 | 4.0900 | 3.9200 | 3.9500 | 3.9227 | 1,784,400 |
Oct 11, 2023 | 4.0400 | 4.0900 | 3.9700 | 4.0200 | 3.9922 | 2,661,700 |
Oct 10, 2023 | 4.2000 | 4.2200 | 4.0700 | 4.0800 | 4.0518 | 4,219,100 |
Oct 9, 2023 | 4.0900 | 4.2400 | 4.0700 | 4.2200 | 4.1909 | 4,144,100 |
Oct 6, 2023 | 3.8600 | 3.9400 | 3.8000 | 3.8800 | 3.8532 | 1,990,100 |
Oct 5, 2023 | 3.7800 | 3.8900 | 3.7700 | 3.8100 | 3.7837 | 2,113,900 |
Oct 4, 2023 | 4.1000 | 4.1500 | 3.7600 | 3.8000 | 3.7738 | 6,166,300 |
Oct 3, 2023 | 4.1500 | 4.2200 | 4.1000 | 4.1700 | 4.1412 | 1,432,300 |
Oct 2, 2023 | 4.4200 | 4.4200 | 4.1100 | 4.1700 | 4.1412 | 2,382,200 |
Sep 29, 2023 | 4.4600 | 4.4600 | 4.3600 | 4.3800 | 4.3498 | 1,537,200 |
Sep 28, 2023 | 4.4100 | 4.4700 | 4.3700 | 4.4400 | 4.4093 | 2,071,600 |
Sep 27, 2023 | 4.2500 | 4.4600 | 4.2300 | 4.3900 | 4.3597 | 2,694,200 |
Sep 26, 2023 | 4.2000 | 4.2600 | 4.1500 | 4.1600 | 4.1313 | 1,548,700 |
Sep 25, 2023 | 4.1100 | 4.2700 | 4.0900 | 4.2600 | 4.2306 | 1,756,000 |
Sep 22, 2023 | 4.1800 | 4.2300 | 4.1100 | 4.1200 | 4.0916 | 1,676,300 |
Sep 21, 2023 | 4.1800 | 4.2200 | 4.0500 | 4.0900 | 4.0618 | 2,237,700 |
Sep 20, 2023 | 4.1800 | 4.2500 | 4.0800 | 4.1000 | 4.0717 | 1,576,100 |
Sep 19, 2023 | 4.2000 | 4.3300 | 4.1900 | 4.2000 | 4.1710 | 2,230,800 |
Sep 18, 2023 | 4.2000 | 4.2000 | 4.1100 | 4.1600 | 4.1313 | 2,137,400 |
Sep 15, 2023 | 4.1700 | 4.1800 | 4.1300 | 4.1600 | 4.1313 | 4,519,700 |
Sep 14, 2023 | 4.1400 | 4.2500 | 4.1400 | 4.2000 | 4.1710 | 1,897,100 |
Sep 13, 2023 | 4.2900 | 4.2900 | 4.0500 | 4.0800 | 4.0518 | 2,552,000 |
Sep 12, 2023 | 4.1000 | 4.3100 | 4.1000 | 4.3000 | 4.2703 | 2,015,200 |
Sep 11, 2023 | 4.2400 | 4.2700 | 4.0400 | 4.0600 | 4.0320 | 2,461,100 |
Sep 8, 2023 | 4.2100 | 4.2500 | 4.1500 | 4.2000 | 4.1710 | 1,274,000 |
Sep 7, 2023 | 4.2700 | 4.3200 | 4.1800 | 4.1900 | 4.1611 | 1,714,500 |
Sep 6, 2023 | 4.2600 | 4.3300 | 4.2400 | 4.2800 | 4.2504 | 1,614,400 |
Sep 5, 2023 | 4.4100 | 4.5100 | 4.2300 | 4.2300 | 4.2008 | 2,916,600 |
Sep 1, 2023 | 4.1400 | 4.4000 | 4.1400 | 4.3900 | 4.3597 | 3,245,500 |
Aug 31, 2023 | 4.1300 | 4.1300 | 4.0600 | 4.0800 | 4.0518 | 1,481,600 |
Aug 30, 2023 | 4.0500 | 4.1400 | 4.0100 | 4.1100 | 4.0816 | 1,747,000 |
Aug 29, 2023 | 3.9700 | 4.0500 | 3.9200 | 4.0100 | 3.9823 | 1,502,900 |
Aug 28, 2023 | 3.9900 | 4.0300 | 3.9600 | 3.9900 | 3.9624 | 1,074,500 |
Aug 25, 2023 | 4.0400 | 4.0400 | 3.8800 | 3.9600 | 3.9327 | 1,324,200 |
Aug 24, 2023 | 3.9700 | 4.0300 | 3.8900 | 3.9000 | 3.8731 | 1,489,000 |
Aug 23, 2023 | 4.0600 | 4.0700 | 3.9500 | 4.0100 | 3.9823 | 1,778,000 |
Aug 22, 2023 | 4.1600 | 4.2200 | 4.1100 | 4.1200 | 4.0916 | 1,339,900 |
Aug 21, 2023 | 4.2500 | 4.3000 | 4.1500 | 4.1800 | 4.1511 | 1,170,000 |
Aug 18, 2023 | 4.0800 | 4.2300 | 4.0600 | 4.2200 | 4.1909 | 1,591,900 |
Aug 17, 2023 | 4.0700 | 4.2200 | 4.0700 | 4.1400 | 4.1114 | 2,109,200 |
Aug 16, 2023 | 4.0400 | 4.1000 | 3.9900 | 4.0000 | 3.9724 | 1,777,200 |
Aug 15, 2023 | 4.0200 | 4.0700 | 3.9900 | 4.0500 | 4.0220 | 1,580,100 |
Aug 14, 2023 | 4.0800 | 4.1300 | 3.9900 | 4.1100 | 4.0816 | 1,702,000 |
Aug 11, 2023 | 4.0200 | 4.1300 | 4.0200 | 4.1200 | 4.0916 | 1,401,200 |
Aug 10, 2023 | 4.1900 | 4.2400 | 3.9900 | 4.0400 | 4.0121 | 2,338,600 |
Aug 9, 2023 | 4.1700 | 4.3200 | 4.1200 | 4.1900 | 4.1611 | 2,802,400 |
Aug 8, 2023 | 3.9900 | 4.1200 | 3.9100 | 4.1200 | 4.0916 | 1,620,700 |
Aug 7, 2023 | 4.1400 | 4.1700 | 4.0300 | 4.1000 | 4.0717 | 1,707,800 |
Aug 4, 2023 | 4.1500 | 4.2700 | 4.1000 | 4.1400 | 4.1114 | 2,220,700 |
Aug 3, 2023 | 3.9500 | 4.2100 | 3.9500 | 4.1200 | 4.0916 | 2,558,300 |
Aug 2, 2023 | 4.1400 | 4.1400 | 3.7800 | 3.9400 | 3.9128 | 4,704,600 |
Aug 1, 2023 | 4.3000 | 4.3400 | 4.2200 | 4.3100 | 4.2802 | 1,687,500 |
Jul 31, 2023 | 4.3400 | 4.4100 | 4.3300 | 4.3800 | 4.3498 | 1,838,700 |
Jul 28, 2023 | 4.2500 | 4.3200 | 4.2000 | 4.2900 | 4.2604 | 1,729,400 |
Jul 27, 2023 | 4.3500 | 4.3800 | 4.1800 | 4.2000 | 4.1710 | 2,040,300 |
Jul 26, 2023 | 4.4000 | 4.4100 | 4.2700 | 4.2800 | 4.2504 | 2,293,600 |
Jul 25, 2023 | 4.2500 | 4.4200 | 4.2400 | 4.4100 | 4.3795 | 2,205,800 |
Jul 24, 2023 | 4.1300 | 4.3200 | 4.1000 | 4.2800 | 4.2504 | 2,407,300 |
Jul 21, 2023 | 4.1400 | 4.1500 | 4.0700 | 4.1100 | 4.0816 | 1,238,900 |
Jul 20, 2023 | 4.2000 | 4.2400 | 4.0600 | 4.1000 | 4.0717 | 1,559,400 |
Jul 19, 2023 | 4.2500 | 4.2800 | 4.1000 | 4.1200 | 4.0916 | 1,867,300 |
Jul 18, 2023 | 3.9400 | 4.1900 | 3.9400 | 4.1600 | 4.1313 | 1,971,900 |
Jul 17, 2023 | 3.8800 | 3.9800 | 3.8700 | 3.9200 | 3.8929 | 1,298,100 |
Jul 14, 2023 | 4.1400 | 4.1400 | 3.9000 | 3.9000 | 3.8731 | 2,226,600 |
Jul 13, 2023 | 4.1200 | 4.2700 | 4.0800 | 4.1400 | 4.1114 | 2,046,400 |
Jul 12, 2023 | 4.1500 | 4.1800 | 4.0300 | 4.1000 | 4.0717 | 1,961,300 |
Jul 11, 2023 | 3.9400 | 4.1000 | 3.9200 | 4.0900 | 4.0618 | 2,687,100 |
Jul 10, 2023 | 3.9000 | 4.0000 | 3.8600 | 3.9000 | 3.8731 | 1,540,300 |
Jul 7, 2023 | 3.7400 | 3.9800 | 3.7400 | 3.9400 | 3.9128 | 2,976,600 |
Jul 6, 2023 | 3.8200 | 3.8200 | 3.6200 | 3.7400 | 3.7142 | 2,621,700 |
Jul 5, 2023 | 3.8900 | 3.9300 | 3.8300 | 3.8600 | 3.8333 | 1,295,200 |
Jul 3, 2023 | 3.8700 | 3.9300 | 3.8500 | 3.8700 | 3.8433 | 709,800 |
Jun 30, 2023 | 3.9400 | 3.9500 | 3.8600 | 3.8700 | 3.8433 | 1,463,900 |
Jun 29, 2023 | 3.8300 | 3.9200 | 3.8100 | 3.8900 | 3.8631 | 1,142,100 |
Jun 28, 2023 | 3.7600 | 3.8500 | 3.6900 | 3.8200 | 3.7936 | 1,456,400 |
Jun 27, 2023 | 3.7100 | 3.8400 | 3.6700 | 3.7800 | 3.7539 | 1,765,600 |
Jun 26, 2023 | 3.7000 | 3.8100 | 3.7000 | 3.7200 | 3.6943 | 1,383,200 |
Jun 23, 2023 | 3.7200 | 3.7400 | 3.6800 | 3.6900 | 3.6645 | 3,137,100 |
Jun 22, 2023 | 3.8700 | 3.8700 | 3.7500 | 3.7600 | 3.7340 | 2,589,700 |
Jun 21, 2023 | 3.9700 | 4.0500 | 3.9200 | 3.9300 | 3.9029 | 1,684,600 |
Jun 20, 2023 | 4.0600 | 4.0600 | 3.8600 | 3.9400 | 3.9128 | 2,395,800 |
Jun 16, 2023 | 4.1100 | 4.1200 | 3.9900 | 4.0600 | 4.0320 | 2,960,500 |
Jun 15, 2023 | 4.0200 | 4.0900 | 3.9900 | 4.0700 | 4.0419 | 1,760,500 |
Jun 14, 2023 | 4.1100 | 4.1400 | 3.9400 | 4.0000 | 3.9724 | 2,913,600 |
Jun 13, 2023 | 4.0400 | 4.1900 | 4.0300 | 4.0600 | 4.0320 | 2,016,700 |
Jun 12, 2023 | 4.1000 | 4.1800 | 3.9700 | 3.9800 | 3.9525 | 2,552,700 |
Jun 9, 2023 | 4.1900 | 4.2400 | 4.1000 | 4.1900 | 4.1611 | 1,592,700 |
Jun 8, 2023 | 4.3100 | 4.3400 | 4.1300 | 4.2000 | 4.1710 | 1,635,600 |
Jun 7, 2023 | 4.1500 | 4.3000 | 4.1500 | 4.3000 | 4.2703 | 2,793,200 |
Jun 6, 2023 | 3.9500 | 4.1300 | 3.9000 | 4.1100 | 4.0816 | 1,903,700 |
Jun 5, 2023 | 4.2300 | 4.3000 | 4.0000 | 4.0000 | 3.9724 | 1,913,700 |
Jun 2, 2023 | 4.0100 | 4.0600 | 3.9700 | 4.0300 | 4.0022 | 2,140,100 |
Jun 1, 2023 | 3.8900 | 3.9900 | 3.7800 | 3.8900 | 3.8631 | 2,319,200 |
May 31, 2023 | 3.8600 | 3.8900 | 3.7700 | 3.8700 | 3.8433 | 2,939,300 |
May 30, 2023 | 3.9400 | 3.9700 | 3.7900 | 3.9200 | 3.8929 | 3,104,300 |
May 26, 2023 | 4.1400 | 4.1700 | 3.9800 | 4.0600 | 4.0320 | 1,746,600 |
May 25, 2023 | 4.2500 | 4.3000 | 4.0700 | 4.1000 | 4.0717 | 1,905,300 |
May 24, 2023 | 4.4100 | 4.4500 | 4.3100 | 4.3600 | 4.3299 | 1,424,700 |
May 23, 2023 | 4.4200 | 4.4500 | 4.3200 | 4.3800 | 4.3498 | 2,049,900 |
May 22, 2023 | 4.2200 | 4.4500 | 4.1900 | 4.3800 | 4.3498 | 2,852,900 |
May 19, 2023 | 4.1800 | 4.2300 | 4.1100 | 4.1800 | 4.1511 | 1,908,300 |
May 18, 2023 | 4.0000 | 4.1300 | 3.9700 | 4.1200 | 4.0916 | 1,826,400 |
May 17, 2023 | 4.0200 | 4.1000 | 3.9200 | 4.0400 | 4.0121 | 3,246,900 |
May 16, 2023 | 4.0700 | 4.1300 | 3.9300 | 3.9400 | 3.9128 | 2,280,600 |
May 15, 2023 | 4.1300 | 4.1900 | 4.0800 | 4.1300 | 4.1015 | 1,879,000 |
May 12, 2023 | 4.1300 | 4.2100 | 4.0400 | 4.0900 | 4.0618 | 2,289,100 |
May 11, 2023 | 4.0900 | 4.1700 | 4.0500 | 4.0700 | 4.0419 | 1,869,700 |
May 10, 2023 | 4.0300 | 4.1900 | 3.9400 | 4.1700 | 4.1412 | 3,364,400 |
May 9, 2023 | 4.2400 | 4.3200 | 4.1600 | 4.2300 | 4.2008 | 1,937,900 |
May 8, 2023 | 4.4300 | 4.5400 | 4.3000 | 4.3200 | 4.2902 | 3,394,400 |
May 5, 2023 | 4.2900 | 4.3400 | 4.2000 | 4.2700 | 4.2405 | 1,997,300 |
May 4, 2023 | 4.0500 | 4.1600 | 3.9700 | 4.1100 | 4.0816 | 2,231,000 |
May 3, 2023 | 3.9400 | 4.1100 | 3.9000 | 4.0300 | 4.0022 | 2,732,500 |
May 2, 2023 | 4.2400 | 4.2400 | 3.9500 | 4.0200 | 3.9922 | 4,045,400 |
May 1, 2023 | 4.2800 | 4.4500 | 4.2400 | 4.3200 | 4.2902 | 1,832,600 |
Apr 28, 2023 | 4.2200 | 4.4000 | 4.2000 | 4.3700 | 4.3398 | 3,117,800 |
Apr 27, 2023 | 4.2400 | 4.3200 | 4.1700 | 4.2200 | 4.1909 | 2,634,800 |
Apr 26, 2023 | 4.3200 | 4.3700 | 4.1400 | 4.1900 | 4.1611 | 2,341,300 |
Apr 25, 2023 | 4.5000 | 4.5000 | 4.3200 | 4.3300 | 4.3001 | 2,439,000 |
Apr 24, 2023 | 4.4700 | 4.6000 | 4.4300 | 4.5700 | 4.5384 | 1,828,600 |
Related Tickers
REI Ring Energy, Inc.
2.0200
-0.98%
PED PEDEVCO Corp.
0.9301
-2.04%
EGY VAALCO Energy, Inc.
6.43
-3.31%
TALO Talos Energy Inc.
13.75
+1.33%
CRK Comstock Resources, Inc.
9.78
+0.51%
EPM Evolution Petroleum Corporation
5.71
-0.52%
SWN Southwestern Energy Company
7.39
-0.14%
AMPY Amplify Energy Corp.
7.38
-1.60%
VET Vermilion Energy Inc.
12.00
+1.35%
HUSA Houston American Energy Corp.
1.6400
-5.75%