Australia markets closed

W&T Offshore, Inc. (UWV.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.16000.0000 (0.00%)
As of 08:07AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242.16002.16002.16002.16002.16001,245
09 May 20242.16002.16002.16002.16002.1600-
08 May 20242.14002.14002.14002.14002.1400-
07 May 20242.24002.24002.24002.24002.2400-
06 May 20242.14002.14002.14002.14002.1400-
03 May 20242.12002.12002.12002.12002.1200-
02 May 20242.06002.06002.06002.06002.0600-
30 Apr 20242.20002.20002.20002.20002.2000-
29 Apr 20242.18002.18002.18002.18002.1800-
26 Apr 20242.16002.16002.16002.16002.1600-
25 Apr 20242.16002.16002.16002.16002.1600-
24 Apr 20242.22002.22002.22002.22002.2200-
23 Apr 20242.22002.22002.22002.22002.2200-
22 Apr 20242.22002.22002.22002.22002.2200-
19 Apr 20242.22002.22002.22002.22002.2200-
18 Apr 20242.26002.26002.26002.26002.2600-
17 Apr 20242.36002.36002.36002.36002.3600-
16 Apr 20242.40002.40002.40002.40002.4000-
15 Apr 20242.44002.44002.44002.44002.4400-
12 Apr 20242.38002.38002.38002.38002.3800-
11 Apr 20242.42002.42002.42002.42002.4200-
10 Apr 20242.36002.36002.36002.36002.3600-
09 Apr 20242.40002.40002.40002.40002.4000-
08 Apr 20242.48002.48002.48002.48002.4800-
05 Apr 20242.50002.50002.50002.50002.5000-
04 Apr 20242.52002.52002.52002.52002.5200-
03 Apr 20242.54002.54002.54002.54002.5400-
02 Apr 20242.50002.50002.50002.50002.5000-
28 Mar 20242.33002.33002.33002.33002.3300-
27 Mar 20242.25002.25002.25002.25002.2500-
26 Mar 20242.30502.30502.30502.30502.3050-
25 Mar 20242.31002.31002.31002.31002.3100-
22 Mar 20242.37502.37502.37502.37502.3750-
21 Mar 20242.40002.40002.40002.40002.4000-
20 Mar 20242.31002.31002.31002.31002.3100-
19 Mar 20242.35502.35502.35502.35502.3550-
18 Mar 20242.35502.35502.35502.35502.3550-
15 Mar 20242.28002.28002.28002.28002.2800-
15 Mar 20240.01 Dividend
14 Mar 20242.31002.31002.31002.31002.3000-
13 Mar 20242.26502.26502.26502.26502.2552-
12 Mar 20242.34502.34502.34502.34502.3348-
11 Mar 20242.33002.33002.33002.33002.3199-
08 Mar 20242.39502.39502.39502.39502.3846-
07 Mar 20242.39502.39502.35502.35502.34481,245
06 Mar 20242.61502.61502.61502.61502.6037-
05 Mar 20242.61502.61502.61502.61502.6037-
04 Mar 20242.73502.73502.73502.73502.7232-
01 Mar 20242.74502.74502.74502.74502.7331-
29 Feb 20242.76002.76002.76002.76002.7481-
28 Feb 20242.76002.76002.75002.75002.738115
27 Feb 20242.68002.68002.68002.68002.6684-
26 Feb 20242.71502.71502.71502.71502.7032-
23 Feb 20242.74002.74002.74002.74002.7281-
22 Feb 20242.83002.83002.83002.83002.8177-
21 Feb 20242.82502.82502.82502.82502.8128-
20 Feb 20242.91002.91002.91002.91002.8974-
19 Feb 20242.90502.90502.90502.90502.8924-
16 Feb 20242.88502.88502.88502.88502.8725-
15 Feb 20242.69002.69002.69002.69002.6784-
14 Feb 20242.69502.69502.69502.69502.6833-
13 Feb 20242.73002.73002.73002.73002.7182-
12 Feb 20242.63002.63002.63002.63002.6186-
09 Feb 20242.64002.64002.64002.64002.6286-
08 Feb 20242.57002.57002.57002.57002.5589-
07 Feb 20242.57502.57502.57502.57502.5639-
06 Feb 20242.54002.54002.54002.54002.5290-
05 Feb 20242.55502.55502.55502.55502.5439-
02 Feb 20242.70002.70002.61502.61502.6037185
01 Feb 20242.84002.84002.84002.84002.8277-
31 Jan 20242.96502.96502.96502.96502.9522-
30 Jan 20242.96502.96502.96502.96502.9522-
29 Jan 20242.97502.97502.97502.97502.9621-
26 Jan 20242.90502.90502.90502.90502.8924-
25 Jan 20242.77002.82002.77002.82002.8078185
24 Jan 20242.67502.67502.67502.67502.6634-
23 Jan 20242.58502.58502.58502.58502.5738-
22 Jan 20242.36502.36502.36502.36502.3548-
19 Jan 20242.38002.38002.38002.38002.3697-
18 Jan 20242.38502.38502.38502.38502.3747-
17 Jan 20242.57502.57502.57502.57502.5639-
16 Jan 20242.69002.69002.69002.69002.6784-
15 Jan 20242.69002.69002.69002.69002.6784-
12 Jan 20242.67502.69002.67502.69002.6784600
11 Jan 20242.63002.63002.63002.63002.6186-
10 Jan 20242.69002.69002.69002.69002.6784-
09 Jan 20242.78002.78002.78002.78002.7680-
08 Jan 20242.87502.87502.87502.87502.8626-
05 Jan 20242.88002.88002.88002.88002.8675-
04 Jan 20243.01503.01503.01503.01503.0019-
03 Jan 20242.92502.92502.92502.92502.9123-
02 Jan 20242.85002.85002.85002.85002.8377-
29 Dec 20233.02003.02003.02003.02003.0069-
28 Dec 20233.02003.02003.02003.02003.0069-
27 Dec 20233.05503.05503.05503.05503.0418-
22 Dec 20232.96002.96002.96002.96002.9472-
21 Dec 20232.94002.94002.94002.94002.9273-
20 Dec 20232.95002.95002.95002.95002.9372-
19 Dec 20232.95002.95002.95002.95002.9372-
18 Dec 20232.97002.97002.97002.97002.9571-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...