XNYS
Datos históricos de W&T Offshore, Inc.
W&T Offshore, Inc. · WTI
$3.64
▲ +0.01 (+0.23%)
Última operación · 10/10/2026, 19:03:43 UTC
- Variación en el periodo
- +44.05%
- Máximo
- US$5.08
- 19 de mayo de 2026
- Mínimo
- US$1.50
- 7 de enero de 2026
- Volumen medio diario
- 4.56 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.66 | 3.77 | 3.62 | 3.63 | −1.89% | 2.42 M |
| 8 oct 2026 | 3.69 | 3.73 | 3.62 | 3.70 | +3.64% | 4.47 M |
| 7 oct 2026 | 3.65 | 3.68 | 3.48 | 3.57 | −0.56% | 2.87 M |
| 6 oct 2026 | 3.59 | 3.66 | 3.53 | 3.59 | −0.28% | 2.27 M |
| 5 oct 2026 | 3.51 | 3.70 | 3.44 | 3.60 | +1.12% | 3.51 M |
| 2 oct 2026 | 3.55 | 3.63 | 3.50 | 3.56 | −1.93% | 2.76 M |
| 1 oct 2026 | 3.57 | 3.66 | 3.51 | 3.63 | +1.68% | 3.03 M |
| 30 sep 2026 | 3.54 | 3.67 | 3.50 | 3.57 | +2.29% | 3.42 M |
| 29 sep 2026 | 3.51 | 3.55 | 3.43 | 3.49 | −2.51% | 3.67 M |
| 28 sep 2026 | 3.73 | 3.77 | 3.55 | 3.58 | −1.92% | 3.83 M |
| 25 sep 2026 | 3.75 | 3.78 | 3.57 | 3.65 | −5.44% | 3.65 M |
| 24 sep 2026 | 3.81 | 4.00 | 3.76 | 3.86 | +3.21% | 4.62 M |
| 23 sep 2026 | 3.71 | 3.79 | 3.66 | 3.74 | +2.47% | 3.65 M |
| 22 sep 2026 | 3.65 | 3.75 | 3.60 | 3.65 | −2.41% | 3.59 M |
| 21 sep 2026 | 3.74 | 3.82 | 3.69 | 3.74 | −2.60% | 3.25 M |
| 18 sep 2026 | 3.93 | 3.98 | 3.83 | 3.84 | −2.04% | 4.37 M |
| 17 sep 2026 | 3.79 | 3.96 | 3.78 | 3.92 | +0.77% | 3.58 M |
| 16 sep 2026 | 4.06 | 4.06 | 3.85 | 3.89 | −5.81% | 4 M |
| 15 sep 2026 | 4.03 | 4.28 | 4.03 | 4.13 | +3.25% | 4.96 M |
| 14 sep 2026 | 4.21 | 4.27 | 3.99 | 4.00 | −2.68% | 6 M |
| 11 sep 2026 | 4.02 | 4.17 | 4.01 | 4.11 | −1.91% | 3.09 M |
| 10 sep 2026 | 4.17 | 4.30 | 4.01 | 4.19 | +3.20% | 5.59 M |
| 9 sep 2026 | 4.09 | 4.11 | 3.93 | 4.06 | +2.53% | 3.99 M |
| 8 sep 2026 | 3.92 | 4.00 | 3.87 | 3.96 | +3.66% | 2.72 M |
| 4 sep 2026 | 3.83 | 3.86 | 3.69 | 3.82 | −1.80% | 2.35 M |
| 3 sep 2026 | 3.87 | 3.89 | 3.79 | 3.89 | +1.30% | 3.13 M |
| 2 sep 2026 | 3.80 | 3.92 | 3.74 | 3.84 | −0.26% | 2.54 M |
| 1 sep 2026 | 3.82 | 3.87 | 3.73 | 3.85 | +3.77% | 3.24 M |
| 31 ago 2026 | 3.83 | 3.85 | 3.61 | 3.71 | +3.92% | 2.59 M |
| 28 ago 2026 | 3.64 | 3.69 | 3.51 | 3.57 | −2.46% | 2.56 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.