W&T Offshore, Inc. ( WTI) - Price History
Monthly price history for WTI (W&T Offshore, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $3.74 | $3.74 |
| September 2026 | $3.57 | $3.57 |
| August 2026 | $3.71 | $3.71 |
| July 2026 | $3.58 | $3.59 |
| June 2026 | $3.14 | $3.15 |
| May 2026 | $3.67 | $3.68 |
| April 2026 | $4.19 | $4.21 |
| March 2026 | $3.39 | $3.41 |
| February 2026 | $2.63 | $2.65 |
| January 2026 | $2.15 | $2.17 |
| December 2025 | $1.62 | $1.63 |
| November 2025 | $1.76 | $1.77 |
| October 2025 | $2.07 | $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 | $1.45 | $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 | $2.05 | $2.13 |
| September 2024 | $2.07 | $2.15 |
| August 2024 | $2.21 | $2.29 |
| July 2024 | $2.31 | $2.41 |
| June 2024 | $2.05 | $2.14 |
| May 2024 | $2.14 | $2.23 |
| April 2024 | $2.15 | $2.25 |
| March 2024 | $2.53 | $2.65 |
| February 2024 | $2.87 | $3.02 |
| January 2024 | $2.89 | $3.04 |
| December 2023 | $3.10 | $3.26 |
| November 2023 | $3.18 | $3.34 |
| October 2023 | $3.94 | $4.15 |
| September 2023 | $4.15 | $4.38 |
| August 2023 | $3.87 | $4.08 |
| July 2023 | $4.15 | $4.38 |
| June 2023 | $3.67 | $3.87 |
| May 2023 | $3.67 | $3.87 |
| April 2023 | $4.14 | $4.37 |
| March 2023 | $4.82 | $5.08 |
| February 2023 | $5.32 | $5.61 |
| January 2023 | $5.90 | $6.22 |
| December 2022 | $5.29 | $5.58 |
| November 2022 | $6.51 | $6.87 |
| October 2022 | $7.20 | $7.59 |
| September 2022 | $5.56 | $5.86 |
| August 2022 | $6.16 | $6.50 |
| July 2022 | $4.71 | $4.97 |
| June 2022 | $4.10 | $4.32 |
| May 2022 | $6.38 | $6.73 |
| April 2022 | $4.51 | $4.76 |
| March 2022 | $3.62 | $3.82 |
| February 2022 | $4.61 | $4.86 |
| January 2022 | $4.06 | $4.28 |
| December 2021 | $3.06 | $3.23 |
| November 2021 | $3.26 | $3.44 |
| October 2021 | $3.90 | $4.11 |
| September 2021 | $3.53 | $3.72 |
| August 2021 | $3.09 | $3.26 |
| July 2021 | $3.84 | $4.05 |
| June 2021 | $4.60 | $4.85 |
| May 2021 | $3.55 | $3.74 |
| April 2021 | $3.12 | $3.29 |
| March 2021 | $3.40 | $3.59 |
| February 2021 | $3.12 | $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 | $2.11 | $2.23 |
| July 2020 | $2.14 | $2.26 |
| June 2020 | $2.16 | $2.28 |
| May 2020 | $2.48 | $2.61 |
| April 2020 | $2.63 | $2.77 |
| March 2020 | $1.61 | $1.70 |
| February 2020 | $2.46 | $2.60 |
| January 2020 | $3.92 | $4.14 |
| December 2019 | $5.27 | $5.56 |
| November 2019 | $4.06 | $4.28 |
| October 2019 | $3.82 | $4.03 |
| September 2019 | $4.14 | $4.37 |
| August 2019 | $4.15 | $4.38 |
| July 2019 | $4.26 | $4.49 |
| June 2019 | $4.70 | $4.96 |
| May 2019 | $3.98 | $4.20 |
| April 2019 | $6.05 | $6.38 |
| March 2019 | $6.54 | $6.90 |
| February 2019 | $4.94 | $5.21 |
| January 2019 | $4.78 | $5.04 |
| December 2018 | $3.91 | $4.12 |
| November 2018 | $5.51 | $5.81 |
| October 2018 | $6.39 | $6.74 |
| September 2018 | $9.14 | $9.64 |
| August 2018 | $6.42 | $6.77 |
| July 2018 | $6.58 | $6.94 |
| June 2018 | $6.78 | $7.15 |
| May 2018 | $6.50 | $6.85 |
| April 2018 | $5.78 | $6.10 |
| March 2018 | $4.20 | $4.43 |
| February 2018 | $3.69 | $3.89 |
| January 2018 | $4.59 | $4.84 |
| December 2017 | $3.14 | $3.31 |
| November 2017 | $2.98 | $3.14 |
| October 2017 | $2.97 | $3.13 |
| September 2017 | $2.89 | $3.05 |
| August 2017 | $1.81 | $1.91 |
| July 2017 | $1.86 | $1.96 |
| June 2017 | $1.86 | $1.96 |
| May 2017 | $1.93 | $2.04 |
| April 2017 | $1.93 | $2.04 |
| March 2017 | $2.63 | $2.77 |
| February 2017 | $2.38 | $2.51 |
| January 2017 | $2.75 | $2.90 |
| December 2016 | $2.63 | $2.77 |
| November 2016 | $1.60 | $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 | $2.11 |
| April 2016 | $2.28 | $2.41 |
| March 2016 | $2.08 | $2.19 |
| February 2016 | $1.73 | $1.82 |
| January 2016 | $1.85 | $1.95 |
| December 2015 | $2.19 | $2.31 |
| November 2015 | $3.56 | $3.75 |
| October 2015 | $3.09 | $3.26 |
| September 2015 | $2.84 | $3 |
| August 2015 | $3.38 | $3.57 |
| July 2015 | $3.57 | $3.77 |
| June 2015 | $5.20 | $5.48 |
| May 2015 | $5.13 | $5.41 |
| April 2015 | $6.10 | $6.43 |
| March 2015 | $4.84 | $5.11 |
| February 2015 | $5.66 | $5.97 |
| January 2015 | $4.80 | $5.06 |
| December 2014 | $6.96 | $7.34 |
| November 2014 | $7.14 | $7.53 |
| October 2014 | $8.53 | $9.09 |
| September 2014 | $10.32 | $11 |
| August 2014 | $13.99 | $14.92 |
| July 2014 | $12.49 | $13.41 |
| June 2014 | $15.24 | $16.37 |
| May 2014 | $13.66 | $14.67 |
| April 2014 | $17.76 | $19.20 |
| March 2014 | $16.01 | $17.31 |
| February 2014 | $13.84 | $15.07 |
| January 2014 | $13.15 | $14.32 |
| December 2013 | $14.70 | $16 |
| November 2013 | $15.37 | $17.20 |
| October 2013 | $16.97 | $19.09 |
| September 2013 | $15.75 | $17.72 |
| August 2013 | $13.74 | $15.45 |
| July 2013 | $14.39 | $16.29 |
| June 2013 | $12.63 | $14.29 |
| May 2013 | $13.02 | $14.74 |
| April 2013 | $10.26 | $11.68 |
| March 2013 | $12.47 | $14.20 |
| February 2013 | $12.98 | $14.86 |
| January 2013 | $15.38 | $17.60 |
| December 2012 | $14.01 | $16.03 |
| November 2012 | $14.22 | $16.57 |
| October 2012 | $14.05 | $16.95 |
| September 2012 | $15.57 | $18.78 |
| August 2012 | $14.31 | $17.26 |
| July 2012 | $15.26 | $18.49 |
| June 2012 | $12.63 | $15.30 |
| May 2012 | $12.68 | $15.37 |
| April 2012 | $16.24 | $19.77 |
| March 2012 | $17.31 | $21.08 |
| February 2012 | $20.67 | $25.25 |
| January 2012 | $17.69 | $21.61 |
| December 2011 | $17.36 | $21.21 |
| November 2011 | $15.87 | $20.02 |
| October 2011 | $15.58 | $19.69 |
| September 2011 | $10.89 | $13.76 |
| August 2011 | $16.71 | $21.12 |
| July 2011 | $21.40 | $27.10 |
| June 2011 | $20.63 | $26.12 |
| May 2011 | $20.45 | $25.90 |
| April 2011 | $21.14 | $26.81 |
| March 2011 | $17.97 | $22.79 |
| February 2011 | $20.09 | $25.53 |
| January 2011 | $16.01 | $20.35 |
| December 2010 | $14.06 | $17.87 |
| November 2010 | $12.67 | $16.75 |
| October 2010 | $8.21 | $10.88 |
| September 2010 | $8 | $10.60 |
| August 2010 | $6.82 | $9.04 |
| July 2010 | $6.92 | $9.21 |
| June 2010 | $7.10 | $9.46 |
| May 2010 | $7.31 | $9.74 |
| April 2010 | $7.09 | $9.47 |
| March 2010 | $6.29 | $8.40 |
| February 2010 | $6.57 | $8.81 |
| January 2010 | $6.65 | $8.91 |
| December 2009 | $8.73 | $11.70 |
| November 2009 | $7.72 | $10.35 |
| October 2009 | $8.67 | $11.65 |
| September 2009 | $8.71 | $11.71 |
| August 2009 | $7.35 | $9.88 |
| July 2009 | $7.93 | $10.69 |
| June 2009 | $7.22 | $9.74 |
| May 2009 | $7.57 | $10.20 |
| April 2009 | $6.86 | $9.28 |
| March 2009 | $4.54 | $6.15 |
| February 2009 | $5.92 | $8.05 |
| January 2009 | $9.25 | $12.57 |
| December 2008 | $10.53 | $14.32 |
| November 2008 | $10.30 | $14 |
| October 2008 | $13.83 | $19.17 |
| September 2008 | $19.68 | $27.29 |
| August 2008 | $25.36 | $35.16 |
| July 2008 | $31.90 | $44.26 |
| June 2008 | $42.17 | $58.51 |
| May 2008 | $40.19 | $55.76 |
| April 2008 | $29.46 | $40.90 |
| March 2008 | $24.57 | $34.11 |
| February 2008 | $25.53 | $35.48 |
| January 2008 | $20.34 | $28.27 |
| December 2007 | $21.56 | $29.96 |
| November 2007 | $18.72 | $26.40 |
| October 2007 | $19.02 | $26.82 |
| September 2007 | $17.27 | $24.38 |
| August 2007 | $15.79 | $22.29 |
| July 2007 | $16.59 | $23.42 |
| June 2007 | $19.80 | $27.99 |
| May 2007 | $20.81 | $29.41 |
| April 2007 | $21.48 | $30.35 |
| March 2007 | $20.45 | $28.93 |
| February 2007 | $21.22 | $30.02 |
| January 2007 | $21.72 | $30.72 |
| December 2006 | $21.69 | $30.72 |
| November 2006 | $24.48 | $34.66 |
| October 2006 | $23.85 | $33.77 |
| September 2006 | $20.61 | $29.21 |
| August 2006 | $22.64 | $32.09 |
| July 2006 | $24.03 | $34.06 |
| June 2006 | $27.42 | $38.89 |
| May 2006 | $27.05 | $38.37 |
| April 2006 | $30.09 | $42.69 |
| March 2006 | $28.40 | $40.31 |
| February 2006 | $27.41 | $38.91 |
| January 2006 | $28.12 | $39.92 |
| December 2005 | $20.69 | $29.40 |
| November 2005 | $20.58 | $29.25 |
| October 2005 | $20.55 | $29.20 |
| September 2005 | $22.81 | $32.43 |
| August 2005 | $19.27 | $27.40 |
| July 2005 | $19.61 | $27.89 |
| June 2005 | $16.92 | $24.07 |
| May 2005 | $15.15 | $21.56 |
| April 2005 | $14.09 | $20.05 |
| March 2005 | $14.58 | $20.76 |
| February 2005 | $13.97 | $19.90 |
| January 2005 | $12.78 | $18.20 |
WTI
Price: $3.74
52 week price:
Dividend Yield: 1.11%
5-year range yield:
Forward Dividend Yield: 1.08%
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: 534.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 4