WT Offshore (WTI)
1.5600
-0.0500 (-3.11%)
WT Offshore is a company engaged in the provision of offshore services in the oil and gas industry
Specializing in the operation of floating production storage and offloading units (FPSOs), as well as other offshore platforms, WT Offshore focuses on delivering integrated solutions that enhance the efficiency and safety of exploration and production activities in marine environments. The company operates a fleet of vessels and platforms that support oil and gas operators through various stages of production, from drilling to transportation, ensuring compliance with environmental standards while maximizing resource extraction. Through its innovative technologies and expertise, WT Offshore plays a crucial role in the global energy sector, contributing to the development of offshore hydrocarbon resources.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 1.61 | 1.62 | 1.56 | 1.56 | 864,227 | 1.56 |
| 1/30/2025 | 1.64 | 1.66 | 1.59 | 1.61 | 962,925 | 1.61 |
| 1/29/2025 | 1.64 | 1.65 | 1.60 | 1.64 | 1,158,505 | 1.64 |
| 1/28/2025 | 1.68 | 1.69 | 1.60 | 1.63 | 1,174,691 | 1.63 |
| 1/27/2025 | 1.69 | 1.75 | 1.65 | 1.67 | 1,147,369 | 1.67 |
| 1/24/2025 | 1.72 | 1.73 | 1.67 | 1.73 | 1,274,363 | 1.73 |
| 1/23/2025 | 1.73 | 1.77 | 1.71 | 1.72 | 1,071,736 | 1.72 |
| 1/22/2025 | 1.80 | 1.80 | 1.73 | 1.73 | 1,523,809 | 1.73 |
| 1/21/2025 | 1.84 | 1.85 | 1.76 | 1.82 | 1,704,893 | 1.82 |
| 1/17/2025 | 1.89 | 1.89 | 1.81 | 1.85 | 1,999,970 | 1.85 |
| 1/16/2025 | 1.87 | 1.90 | 1.82 | 1.89 | 2,635,607 | 1.89 |
| 1/15/2025 | 1.83 | 1.87 | 1.80 | 1.85 | 2,442,594 | 1.85 |
| 1/14/2025 | 1.79 | 1.84 | 1.72 | 1.83 | 3,431,193 | 1.83 |
| 1/13/2025 | 1.75 | 1.84 | 1.73 | 1.79 | 2,769,854 | 1.79 |
| 1/10/2025 | 1.74 | 1.78 | 1.71 | 1.71 | 2,227,756 | 1.71 |
| 1/08/2025 | 1.63 | 1.72 | 1.61 | 1.71 | 1,926,515 | 1.71 |
| 1/07/2025 | 1.66 | 1.68 | 1.58 | 1.63 | 2,299,459 | 1.63 |
| 1/06/2025 | 1.78 | 1.79 | 1.62 | 1.65 | 2,570,680 | 1.65 |
| 1/03/2025 | 1.80 | 1.81 | 1.73 | 1.76 | 1,440,881 | 1.76 |
| 1/02/2025 | 1.70 | 1.83 | 1.70 | 1.78 | 3,482,124 | 1.78 |
| 12/31/2024 | 1.67 | 0.00 | 1.67 | 1.66 | 0 | 1.66 |
| 12/30/2024 | 1.64 | 1.71 | 1.60 | 1.67 | 3,634,349 | 1.67 |
| 12/27/2024 | 1.60 | 1.67 | 1.57 | 1.61 | 2,518,443 | 1.61 |
| 12/26/2024 | 1.52 | 1.57 | 1.47 | 1.57 | 1,525,542 | 1.57 |
| 12/24/2024 | 1.55 | 1.57 | 1.46 | 1.53 | 2,763,426 | 1.53 |
| 12/23/2024 | 1.45 | 1.55 | 1.43 | 1.51 | 2,064,144 | 1.51 |
| 12/20/2024 | 1.36 | 1.52 | 1.33 | 1.44 | 4,275,131 | 1.44 |
| 12/19/2024 | 1.52 | 1.52 | 1.37 | 1.38 | 2,983,867 | 1.38 |
| 12/18/2024 | 1.58 | 1.61 | 1.47 | 1.47 | 3,087,408 | 1.47 |
| 12/17/2024 | 1.56 | 1.60 | 1.51 | 1.57 | 2,266,950 | 1.57 |
| 12/16/2024 | 1.69 | 1.69 | 1.53 | 1.57 | 4,566,852 | 1.57 |
| 12/13/2024 | 1.77 | 1.77 | 1.69 | 1.70 | 1,861,118 | 1.70 |
| 12/12/2024 | 1.80 | 1.80 | 1.75 | 1.76 | 2,556,785 | 1.76 |
| 12/11/2024 | 1.83 | 1.83 | 1.76 | 1.83 | 1,949,968 | 1.83 |
| 12/10/2024 | 1.78 | 1.85 | 1.76 | 1.80 | 1,120,335 | 1.80 |
| 12/09/2024 | 1.76 | 1.84 | 1.76 | 1.79 | 1,626,285 | 1.79 |
| 12/06/2024 | 1.81 | 1.82 | 1.70 | 1.75 | 2,730,551 | 1.75 |
| 12/05/2024 | 1.81 | 1.85 | 1.81 | 1.81 | 1,179,652 | 1.81 |
| 12/04/2024 | 1.90 | 1.90 | 1.81 | 1.82 | 2,460,629 | 1.82 |
| 12/03/2024 | 1.90 | 1.92 | 1.88 | 1.89 | 1,491,931 | 1.89 |
| 12/02/2024 | 1.96 | 1.96 | 1.89 | 1.91 | 1,957,941 | 1.91 |
| 11/29/2024 | 1.94 | 1.96 | 1.91 | 1.94 | 853,589 | 1.94 |
| 11/27/2024 | 1.92 | 1.96 | 1.91 | 1.91 | 1,029,100 | 1.91 |
| 11/26/2024 | 1.99 | 1.99 | 1.90 | 1.91 | 2,112,450 | 1.91 |
| 11/25/2024 | 1.98 | 2.01 | 1.90 | 1.98 | 3,770,299 | 1.98 |
| 11/22/2024 | 2.00 | 2.00 | 1.95 | 1.97 | 1,467,385 | 1.97 |
| 11/21/2024 | 2.05 | 2.05 | 1.97 | 1.98 | 3,045,635 | 1.98 |
| 11/20/2024 | 2.00 | 2.02 | 1.99 | 2.01 | 790,225 | 2.01 |
| 11/19/2024 | 2.01 | 2.05 | 1.96 | 1.98 | 2,016,088 | 1.98 |
| 11/18/2024 | 2.03 | 2.05 | 2.01 | 2.01 | 1,551,738 | 2.01 |
| 11/15/2024 | 2.06 | 2.06 | 2.00 | 2.00 | 1,634,483 | 2.00 |
| 11/14/2024 | 2.06 | 2.11 | 2.04 | 2.04 | 1,291,586 | 2.04 |
| 11/13/2024 | 2.06 | 2.11 | 2.02 | 2.05 | 1,566,908 | 2.05 |
| 11/12/2024 | 2.08 | 2.17 | 2.02 | 2.05 | 3,132,416 | 2.05 |
| 11/11/2024 | 2.17 | 2.17 | 2.05 | 2.08 | 2,198,056 | 2.08 |
| 11/08/2024 | 2.45 | 2.49 | 2.14 | 2.15 | 2,740,401 | 2.15 |
| 11/07/2024 | 2.35 | 2.47 | 2.33 | 2.46 | 2,802,826 | 2.46 |
| 11/06/2024 | 2.33 | 2.44 | 2.30 | 2.42 | 3,069,526 | 2.42 |
| 11/05/2024 | 2.14 | 2.25 | 2.13 | 2.25 | 1,600,085 | 2.25 |
| 11/04/2024 | 2.11 | 2.20 | 2.10 | 2.14 | 1,243,037 | 2.14 |
| 11/01/2024 | 2.16 | 2.17 | 2.08 | 2.09 | 1,173,323 | 2.09 |