Get 20% lifetime commission for referring investors to digrin.com
here.
W&T Offshore, Inc. ( WTI) - Price History
Monthly price history for WTI (W&T Offshore, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $3.75 | $3.75 |
| July 2026 | $3.59 | $3.59 |
| June 2026 | $3.15 | $3.15 |
| May 2026 | $3.68 | $3.68 |
| April 2026 | $4.20 | $4.21 |
| March 2026 | $3.40 | $3.41 |
| February 2026 | $2.64 | $2.65 |
| January 2026 | $2.16 | $2.17 |
| December 2025 | $1.62 | $1.63 |
| November 2025 | $1.76 | $1.77 |
| October 2025 | $2.08 | $2.10 |
| September 2025 | $1.80 | $1.82 |
| August 2025 | $1.80 | $1.82 |
| July 2025 | $1.74 | $1.77 |
| June 2025 | $1.62 | $1.65 |
| May 2025 | $1.46 | $1.48 |
| April 2025 | $1.12 | $1.15 |
| March 2025 | $1.51 | $1.55 |
| February 2025 | $1.62 | $1.67 |
| January 2025 | $1.51 | $1.56 |
| December 2024 | $1.61 | $1.66 |
| November 2024 | $1.88 | $1.94 |
| October 2024 | $2.06 | $2.13 |
| September 2024 | $2.08 | $2.15 |
| August 2024 | $2.21 | $2.29 |
| July 2024 | $2.32 | $2.41 |
| June 2024 | $2.06 | $2.14 |
| May 2024 | $2.14 | $2.23 |
| April 2024 | $2.15 | $2.25 |
| March 2024 | $2.54 | $2.65 |
| February 2024 | $2.88 | $3.02 |
| January 2024 | $2.90 | $3.04 |
| December 2023 | $3.11 | $3.26 |
| November 2023 | $3.18 | $3.34 |
| October 2023 | $3.94 | $4.15 |
| September 2023 | $4.16 | $4.38 |
| August 2023 | $3.88 | $4.08 |
| July 2023 | $4.16 | $4.38 |
| June 2023 | $3.68 | $3.87 |
| May 2023 | $3.68 | $3.87 |
| April 2023 | $4.15 | $4.37 |
| March 2023 | $4.83 | $5.08 |
| February 2023 | $5.33 | $5.61 |
| January 2023 | $5.91 | $6.22 |
| December 2022 | $5.30 | $5.58 |
| November 2022 | $6.53 | $6.87 |
| October 2022 | $7.22 | $7.59 |
| September 2022 | $5.57 | $5.86 |
| August 2022 | $6.18 | $6.50 |
| July 2022 | $4.72 | $4.97 |
| June 2022 | $4.11 | $4.32 |
| May 2022 | $6.40 | $6.73 |
| April 2022 | $4.52 | $4.76 |
| March 2022 | $3.63 | $3.82 |
| February 2022 | $4.62 | $4.86 |
| January 2022 | $4.07 | $4.28 |
| December 2021 | $3.07 | $3.23 |
| November 2021 | $3.27 | $3.44 |
| October 2021 | $3.91 | $4.11 |
| September 2021 | $3.54 | $3.72 |
| August 2021 | $3.10 | $3.26 |
| July 2021 | $3.85 | $4.05 |
| June 2021 | $4.61 | $4.85 |
| May 2021 | $3.56 | $3.74 |
| April 2021 | $3.13 | $3.29 |
| March 2021 | $3.41 | $3.59 |
| February 2021 | $3.13 | $3.29 |
| January 2021 | $2.30 | $2.42 |
| December 2020 | $2.06 | $2.17 |
| November 2020 | $1.86 | $1.96 |
| October 2020 | $1.33 | $1.40 |
| September 2020 | $1.71 | $1.80 |
| August 2020 | $2.12 | $2.23 |
| July 2020 | $2.15 | $2.26 |
| June 2020 | $2.17 | $2.28 |
| May 2020 | $2.48 | $2.61 |
| April 2020 | $2.63 | $2.77 |
| March 2020 | $1.62 | $1.70 |
| February 2020 | $2.47 | $2.60 |
| January 2020 | $3.94 | $4.14 |
| December 2019 | $5.28 | $5.56 |
| November 2019 | $4.07 | $4.28 |
| October 2019 | $3.83 | $4.03 |
| September 2019 | $4.15 | $4.37 |
| August 2019 | $4.16 | $4.38 |
| July 2019 | $4.27 | $4.49 |
| June 2019 | $4.72 | $4.96 |
| May 2019 | $3.99 | $4.20 |
| April 2019 | $6.06 | $6.38 |
| March 2019 | $6.56 | $6.90 |
| February 2019 | $4.95 | $5.21 |
| January 2019 | $4.79 | $5.04 |
| December 2018 | $3.92 | $4.12 |
| November 2018 | $5.52 | $5.81 |
| October 2018 | $6.41 | $6.74 |
| September 2018 | $9.16 | $9.64 |
| August 2018 | $6.44 | $6.77 |
| July 2018 | $6.60 | $6.94 |
| June 2018 | $6.80 | $7.15 |
| May 2018 | $6.51 | $6.85 |
| April 2018 | $5.80 | $6.10 |
| March 2018 | $4.21 | $4.43 |
| February 2018 | $3.70 | $3.89 |
| January 2018 | $4.60 | $4.84 |
| December 2017 | $3.15 | $3.31 |
| November 2017 | $2.98 | $3.14 |
| October 2017 | $2.98 | $3.13 |
| September 2017 | $2.90 | $3.05 |
| August 2017 | $1.82 | $1.91 |
| July 2017 | $1.86 | $1.96 |
| June 2017 | $1.86 | $1.96 |
| May 2017 | $1.94 | $2.04 |
| April 2017 | $1.94 | $2.04 |
| March 2017 | $2.63 | $2.77 |
| February 2017 | $2.39 | $2.51 |
| January 2017 | $2.76 | $2.90 |
| December 2016 | $2.63 | $2.77 |
| November 2016 | $1.61 | $1.69 |
| October 2016 | $1.38 | $1.45 |
| September 2016 | $1.67 | $1.76 |
| August 2016 | $1.62 | $1.71 |
| July 2016 | $1.89 | $1.99 |
| June 2016 | $2.20 | $2.32 |
| May 2016 | $2.01 | $2.11 |
| April 2016 | $2.29 | $2.41 |
| March 2016 | $2.08 | $2.19 |
| February 2016 | $1.73 | $1.82 |
| January 2016 | $1.85 | $1.95 |
| December 2015 | $2.20 | $2.31 |
| November 2015 | $3.56 | $3.75 |
| October 2015 | $3.10 | $3.26 |
| September 2015 | $2.85 | $3 |
| August 2015 | $3.39 | $3.57 |
| July 2015 | $3.58 | $3.77 |
| June 2015 | $5.21 | $5.48 |
| May 2015 | $5.14 | $5.41 |
| April 2015 | $6.11 | $6.43 |
| March 2015 | $4.86 | $5.11 |
| February 2015 | $5.68 | $5.97 |
| January 2015 | $4.81 | $5.06 |
| December 2014 | $6.98 | $7.34 |
| November 2014 | $7.16 | $7.53 |
| October 2014 | $8.55 | $9.09 |
| September 2014 | $10.34 | $11 |
| August 2014 | $14.03 | $14.92 |
| July 2014 | $12.52 | $13.41 |
| June 2014 | $15.28 | $16.37 |
| May 2014 | $13.70 | $14.67 |
| April 2014 | $17.80 | $19.20 |
| March 2014 | $16.05 | $17.31 |
| February 2014 | $13.88 | $15.07 |
| January 2014 | $13.19 | $14.32 |
| December 2013 | $14.74 | $16 |
| November 2013 | $15.41 | $17.20 |
| October 2013 | $17.02 | $19.09 |
| September 2013 | $15.79 | $17.72 |
| August 2013 | $13.77 | $15.45 |
| July 2013 | $14.43 | $16.29 |
| June 2013 | $12.66 | $14.29 |
| May 2013 | $13.06 | $14.74 |
| April 2013 | $10.29 | $11.68 |
| March 2013 | $12.51 | $14.20 |
| February 2013 | $13.02 | $14.86 |
| January 2013 | $15.42 | $17.60 |
| December 2012 | $14.04 | $16.03 |
| November 2012 | $14.26 | $16.57 |
| October 2012 | $14.09 | $16.95 |
| September 2012 | $15.61 | $18.78 |
| August 2012 | $14.34 | $17.26 |
| July 2012 | $15.30 | $18.49 |
| June 2012 | $12.66 | $15.30 |
| May 2012 | $12.72 | $15.37 |
| April 2012 | $16.28 | $19.77 |
| March 2012 | $17.36 | $21.08 |
| February 2012 | $20.72 | $25.25 |
| January 2012 | $17.73 | $21.61 |
| December 2011 | $17.40 | $21.21 |
| November 2011 | $15.91 | $20.02 |
| October 2011 | $15.62 | $19.69 |
| September 2011 | $10.92 | $13.76 |
| August 2011 | $16.75 | $21.12 |
| July 2011 | $21.46 | $27.10 |
| June 2011 | $20.68 | $26.12 |
| May 2011 | $20.51 | $25.90 |
| April 2011 | $21.19 | $26.81 |
| March 2011 | $18.02 | $22.79 |
| February 2011 | $20.14 | $25.53 |
| January 2011 | $16.05 | $20.35 |
| December 2010 | $14.10 | $17.87 |
| November 2010 | $12.70 | $16.75 |
| October 2010 | $8.23 | $10.88 |
| September 2010 | $8.02 | $10.60 |
| August 2010 | $6.84 | $9.04 |
| July 2010 | $6.93 | $9.21 |
| June 2010 | $7.12 | $9.46 |
| May 2010 | $7.33 | $9.74 |
| April 2010 | $7.11 | $9.47 |
| March 2010 | $6.30 | $8.40 |
| February 2010 | $6.59 | $8.81 |
| January 2010 | $6.66 | $8.91 |
| December 2009 | $8.75 | $11.70 |
| November 2009 | $7.74 | $10.35 |
| October 2009 | $8.69 | $11.65 |
| September 2009 | $8.73 | $11.71 |
| August 2009 | $7.37 | $9.88 |
| July 2009 | $7.95 | $10.69 |
| June 2009 | $7.24 | $9.74 |
| May 2009 | $7.58 | $10.20 |
| April 2009 | $6.87 | $9.28 |
| March 2009 | $4.56 | $6.15 |
| February 2009 | $5.94 | $8.05 |
| January 2009 | $9.27 | $12.57 |
| December 2008 | $10.56 | $14.32 |
| November 2008 | $10.32 | $14 |
| October 2008 | $13.86 | $19.17 |
| September 2008 | $19.74 | $27.29 |
| August 2008 | $25.43 | $35.16 |
| July 2008 | $31.98 | $44.26 |
| June 2008 | $42.28 | $58.51 |
| May 2008 | $40.29 | $55.76 |
| April 2008 | $29.54 | $40.90 |
| March 2008 | $24.63 | $34.11 |
| February 2008 | $25.60 | $35.48 |
| January 2008 | $20.40 | $28.27 |
| December 2007 | $21.62 | $29.96 |
| November 2007 | $18.77 | $26.40 |
| October 2007 | $19.07 | $26.82 |
| September 2007 | $17.32 | $24.38 |
| August 2007 | $15.83 | $22.29 |
| July 2007 | $16.63 | $23.42 |
| June 2007 | $19.86 | $27.99 |
| May 2007 | $20.86 | $29.41 |
| April 2007 | $21.53 | $30.35 |
| March 2007 | $20.50 | $28.93 |
| February 2007 | $21.28 | $30.02 |
| January 2007 | $21.77 | $30.72 |
| December 2006 | $21.75 | $30.72 |
| November 2006 | $24.54 | $34.66 |
| October 2006 | $23.91 | $33.77 |
| September 2006 | $20.66 | $29.21 |
| August 2006 | $22.70 | $32.09 |
| July 2006 | $24.09 | $34.06 |
| June 2006 | $27.49 | $38.89 |
| May 2006 | $27.12 | $38.37 |
| April 2006 | $30.17 | $42.69 |
| March 2006 | $28.47 | $40.31 |
| February 2006 | $27.48 | $38.91 |
| January 2006 | $28.20 | $39.92 |
| December 2005 | $20.74 | $29.40 |
| November 2005 | $20.64 | $29.25 |
| October 2005 | $20.60 | $29.20 |
| September 2005 | $22.87 | $32.43 |
| August 2005 | $19.32 | $27.40 |
| July 2005 | $19.66 | $27.89 |
| June 2005 | $16.96 | $24.07 |
| May 2005 | $15.19 | $21.56 |
| April 2005 | $14.13 | $20.05 |
| March 2005 | $14.61 | $20.76 |
| February 2005 | $14.01 | $19.90 |
| January 2005 | $12.81 | $18.20 |
WTI
Price: $3.75
52 week price:
Dividend Yield: 1.05%
5-year range yield:
Forward Dividend Yield: 1.07%
Payout Ratio: -25.00%
Payout Ratio Range:
Dividend Per Share: 0.04 USD
Earnings Per Share: -0.73 USD
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Country: United States
Volume: 2.6 million
Ebitda: 52.2 millionMarket Capitalization: 575.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 4