W&T Offshore Stock Price History
NYSE: WTIEnergyOil & Gas ProductionUSD
3.63-0.07 (-1.89%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WTI price history at a glance
The price history for W&T Offshore (WTI) on this page begins on January 24, 2005, when the stock closed at $18.50; it most recently closed at $3.63 on October 5, 2026. The highest price in this record is $59.99, reached on June 16, 2008; the latest close is 93.9% below that peak. Across the 20 complete calendar years in the table, WTI finished higher in 10 and lower in 10. Its best year was 2022 (+72.8%) and its worst was 2015 (-68.9%).
Over roughly 22 years the share price changed -80.4%, a -7.2% compound annual price return (excluding dividends). In the last 12 months alone, WTI has gained 60.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $59.99
- Date of high
- Jun 16, 2008
- Low since 2005
- $1.07
- Date of low
- Mar 16, 2020
- 52-week high
- $5.08
- 52-week low
- $1.50
- IPO year
- 2005
- Last close
- $3.63
WTI returns
1 week
+1.97%
1 month
-10.59%
3 months
+7.72%
6 months
+31.52%
Year to date
+122.70%
1 year
+60.62%
3 years
-11.46%
5 years
-11.03%
WTI price return, excluding dividends.
WTI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.63 | +125.47% |
| 2025 | 1.61 | -8.52% |
| 2024 | 1.76 | -46.01% |
| 2023 | 3.26 | -41.58% |
| 2022 | 5.58 | +72.76% |
| 2021 | 3.23 | +48.85% |
| 2020 | 2.17 | -62.59% |
| 2019 | 5.80 | +17.65% |
| 2018 | 4.93 | +48.94% |
| 2017 | 3.31 | +19.49% |
| 2016 | 2.77 | +19.91% |
| 2015 | 2.31 | -68.91% |
| 2014 | 7.43 | -50.63% |
| 2013 | 15.05 | -13.16% |
| 2012 | 17.33 | -18.29% |
| 2011 | 21.21 | +18.69% |
| 2010 | 17.87 | +52.74% |
| 2009 | 11.70 | -23.33% |
| 2008 | 15.26 | -50.55% |
| 2007 | 30.86 | +0.46% |
| 2006 | 30.72 | +4.49% |
| 2005* | 29.40 | +58.92% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
WTI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.66 | 3.77 | 3.62 | 3.63 | -1.89% | |
| 3.69 | 3.72 | 3.62 | 3.70 | +3.64% | |
| 3.65 | 3.68 | 3.48 | 3.57 | -0.56% | |
| 3.59 | 3.66 | 3.53 | 3.59 | -0.28% | |
| 3.51 | 3.70 | 3.44 | 3.60 | +1.12% | |
| 3.55 | 3.63 | 3.50 | 3.56 | -1.93% | |
| 3.57 | 3.66 | 3.51 | 3.63 | +1.68% | |
| 3.54 | 3.67 | 3.50 | 3.57 | +2.29% | |
| 3.51 | 3.55 | 3.43 | 3.49 | -2.51% | |
| 3.73 | 3.77 | 3.55 | 3.58 | -1.92% | |
| 3.75 | 3.78 | 3.57 | 3.65 | -5.44% | |
| 3.81 | 4.00 | 3.76 | 3.86 | +3.21% | |
| 3.71 | 3.79 | 3.66 | 3.74 | +2.47% | |
| 3.65 | 3.75 | 3.60 | 3.65 | -2.41% | |
| 3.74 | 3.82 | 3.69 | 3.74 | -2.60% | |
| 3.93 | 3.98 | 3.83 | 3.84 | -2.04% | |
| 3.79 | 3.96 | 3.78 | 3.92 | +0.77% | |
| 4.06 | 4.06 | 3.85 | 3.89 | -5.81% | |
| 4.03 | 4.28 | 4.03 | 4.13 | +3.25% | |
| 4.21 | 4.27 | 3.99 | 4.00 | -2.68% | |
| 4.02 | 4.17 | 4.01 | 4.11 | -1.91% | |
| 4.17 | 4.30 | 4.01 | 4.19 | +3.20% | |
| 4.09 | 4.11 | 3.93 | 4.06 | +2.53% | |
| 3.92 | 4.00 | 3.87 | 3.96 | +3.66% | |
| 3.83 | 3.86 | 3.69 | 3.82 | -1.80% | |
| 3.87 | 3.89 | 3.79 | 3.89 | +1.30% | |
| 3.80 | 3.92 | 3.74 | 3.84 | -0.26% | |
| 3.82 | 3.87 | 3.73 | 3.85 | +3.77% | |
| 3.83 | 3.85 | 3.61 | 3.71 | +3.92% | |
| 3.64 | 3.69 | 3.51 | 3.57 | -2.46% | |
| 3.60 | 3.71 | 3.51 | 3.66 | +2.52% | |
| 3.51 | 3.64 | 3.51 | 3.57 | -0.83% | |
| 3.62 | 3.70 | 3.60 | 3.60 | -5.26% | |
| 3.85 | 3.89 | 3.70 | 3.80 | -3.06% | |
| 4.03 | 4.07 | 3.86 | 3.92 | -2.24% | |
| 4.00 | 4.17 | 3.94 | 4.01 | +3.89% | |
| 3.84 | 3.96 | 3.84 | 3.86 | +0.78% | |
| 3.85 | 3.89 | 3.76 | 3.83 | +2.13% | |
| 3.67 | 3.76 | 3.58 | 3.75 | +2.18% | |
| 3.65 | 3.72 | 3.62 | 3.67 | +1.38% | |
| 3.59 | 3.64 | 3.52 | 3.62 | -1.63% | |
| 3.78 | 3.80 | 3.67 | 3.68 | -3.41% | |
| 3.75 | 3.97 | 3.72 | 3.81 | -0.26% | |
| 3.53 | 3.87 | 3.53 | 3.82 | +11.37% | |
| 3.27 | 3.54 | 3.23 | 3.43 | +2.69% | |
| 3.46 | 3.47 | 3.26 | 3.34 | +2.77% | |
| 3.39 | 3.41 | 3.25 | 3.25 | -4.97% | |
| 3.36 | 3.46 | 3.34 | 3.42 | -2.56% | |
| 3.35 | 3.55 | 3.30 | 3.51 | -2.23% | |
| 3.50 | 3.62 | 3.46 | 3.59 | +3.76% | |
| 3.44 | 3.48 | 3.33 | 3.46 | -1.98% | |
| 3.40 | 3.56 | 3.38 | 3.53 | +11.01% | |
| 3.30 | 3.33 | 3.13 | 3.18 | -3.93% | |
| 3.39 | 3.57 | 3.31 | 3.31 | -9.56% | |
| 3.75 | 3.81 | 3.63 | 3.66 | -4.94% | |
| 3.89 | 3.98 | 3.82 | 3.85 | +3.49% | |
| 3.72 | 3.81 | 3.65 | 3.72 | +2.48% | |
| 3.53 | 3.68 | 3.53 | 3.63 | +3.42% | |
| 3.39 | 3.58 | 3.34 | 3.51 | +0.57% | |
| 3.44 | 3.50 | 3.28 | 3.49 | +4.80% | |
| 3.45 | 3.48 | 3.31 | 3.33 | -2.35% | |
| 3.59 | 3.62 | 3.32 | 3.41 | -5.01% | |
| 3.57 | 3.60 | 3.48 | 3.59 | +1.13% | |
| 3.58 | 3.63 | 3.40 | 3.55 | +5.34% | |
| 3.43 | 3.45 | 3.26 | 3.37 | -1.17% | |
| 3.54 | 3.57 | 3.38 | 3.41 | -5.01% | |
| 3.56 | 3.75 | 3.47 | 3.59 | +8.46% | |
| 3.14 | 3.43 | 3.14 | 3.31 | +7.12% | |
| 3.04 | 3.17 | 3.03 | 3.09 | 0.00% | |
| 3.09 | 3.18 | 3.04 | 3.09 | +0.32% | |
| 3.15 | 3.22 | 3.06 | 3.08 | -2.22% | |
| 3.19 | 3.28 | 3.13 | 3.15 | -1.56% | |
| 3.29 | 3.30 | 3.14 | 3.20 | -2.14% | |
| 3.16 | 3.27 | 3.06 | 3.27 | +2.51% | |
| 3.10 | 3.22 | 3.07 | 3.19 | +1.92% | |
| 3.21 | 3.21 | 3.08 | 3.13 | -6.01% | |
| 3.27 | 3.41 | 3.26 | 3.33 | +0.60% | |
| 3.24 | 3.34 | 3.19 | 3.31 | +3.12% | |
| 3.20 | 3.22 | 3.03 | 3.21 | -3.02% | |
| 3.21 | 3.33 | 3.20 | 3.31 | +2.80% | |
| 3.28 | 3.34 | 3.17 | 3.22 | -5.01% | |
| 3.47 | 3.54 | 3.38 | 3.39 | -16.50% | |
| 4.00 | 4.22 | 3.94 | 4.06 | -1.22% | |
| 4.32 | 4.46 | 4.08 | 4.11 | -3.97% | |
| 3.95 | 4.37 | 3.92 | 4.28 | +11.46% | |
| 3.85 | 3.88 | 3.68 | 3.84 | -2.78% | |
| 3.84 | 3.97 | 3.80 | 3.95 | +6.76% | |
| 4.13 | 4.15 | 3.69 | 3.70 | -9.76% | |
| 3.83 | 4.12 | 3.83 | 4.10 | +2.24% | |
| 4.09 | 4.23 | 3.97 | 4.01 | -0.25% | |
| 3.97 | 4.11 | 3.93 | 4.02 | +0.75% | |
| 3.90 | 4.05 | 3.85 | 3.99 | +8.42% | |
| 3.64 | 3.71 | 3.57 | 3.68 | -1.08% | |
| 3.85 | 3.92 | 3.66 | 3.72 | +0.27% | |
| 3.86 | 3.91 | 3.71 | 3.71 | -8.85% | |
| 4.38 | 4.38 | 4.05 | 4.07 | -8.13% | |
| 4.32 | 4.47 | 4.26 | 4.43 | +0.91% | |
| 4.62 | 4.72 | 4.29 | 4.39 | -2.01% | |
| 4.70 | 4.79 | 4.47 | 4.48 | -5.88% | |
| 5.00 | 5.08 | 4.67 | 4.76 | -3.05% | |
| 4.63 | 5.03 | 4.58 | 4.91 | +3.37% | |
| 4.51 | 4.79 | 4.50 | 4.75 | +6.74% | |
| 4.32 | 4.58 | 4.29 | 4.45 | +1.14% | |
| 4.17 | 4.41 | 4.14 | 4.40 | +4.51% | |
| 4.04 | 4.23 | 3.91 | 4.21 | +8.23% | |
| 3.81 | 4.00 | 3.80 | 3.89 | +4.85% | |
| 3.65 | 3.75 | 3.40 | 3.71 | -2.88% | |
| 3.67 | 3.82 | 3.57 | 3.82 | 0.00% | |
| 3.83 | 3.93 | 3.79 | 3.82 | -9.26% | |
| 4.28 | 4.34 | 4.10 | 4.21 | -3.88% | |
| 4.28 | 4.40 | 4.14 | 4.38 | +6.05% | |
| 4.16 | 4.20 | 3.89 | 4.13 | -1.90% | |
| 4.33 | 4.39 | 4.14 | 4.21 | -6.03% | |
| 4.06 | 4.49 | 4.05 | 4.48 | +12.28% | |
| 3.92 | 4.12 | 3.89 | 3.99 | +5.56% | |
| 3.90 | 4.03 | 3.67 | 3.78 | -1.05% | |
| 3.75 | 3.83 | 3.67 | 3.82 | +0.53% | |
| 3.85 | 4.00 | 3.67 | 3.80 | -2.56% | |
| 3.25 | 3.92 | 3.24 | 3.90 | +20.37% | |
| 2.98 | 3.24 | 2.98 | 3.24 | +8.72% | |
| 3.01 | 3.09 | 2.93 | 2.98 | +3.83% | |
| 2.80 | 2.96 | 2.75 | 2.87 | -6.21% | |
| 2.91 | 3.06 | 2.90 | 3.06 | +6.25% | |
| 2.82 | 2.93 | 2.76 | 2.88 | +2.86% | |
| 2.89 | 2.91 | 2.75 | 2.80 | -7.89% | |
| 2.98 | 3.19 | 2.97 | 3.04 | +10.14% | |
| 2.75 | 2.78 | 2.66 | 2.76 | -0.36% | |
| 2.99 | 3.02 | 2.77 | 2.77 | -5.14% | |
| 2.93 | 2.93 | 2.75 | 2.92 | -13.61% | |
| 3.43 | 3.52 | 3.27 | 3.38 | -1.17% | |
| 3.11 | 3.48 | 3.11 | 3.42 | +8.57% | |
| 3.38 | 3.44 | 3.08 | 3.15 | +4.65% | |
| 3.18 | 3.30 | 2.92 | 3.01 | -11.73% | |
| 3.53 | 3.73 | 3.27 | 3.41 | -5.28% | |
| 3.45 | 3.63 | 3.45 | 3.60 | +6.51% | |
| 3.32 | 3.40 | 3.27 | 3.38 | +3.05% | |
| 3.06 | 3.37 | 3.05 | 3.28 | +9.33% | |
| 2.90 | 3.02 | 2.84 | 3.00 | -0.66% | |
| 2.90 | 3.11 | 2.90 | 3.02 | +5.59% | |
| 2.95 | 2.99 | 2.73 | 2.86 | -7.74% | |
| 2.99 | 3.30 | 2.98 | 3.10 | +2.99% | |
| 2.98 | 3.21 | 2.97 | 3.01 | +0.33% | |
| 3.19 | 3.29 | 2.97 | 3.00 | -3.85% | |
| 3.15 | 3.36 | 3.07 | 3.12 | +0.65% | |
| 3.12 | 3.29 | 2.97 | 3.10 | -8.01% | |
| 3.17 | 3.38 | 3.06 | 3.37 | -2.60% | |
| 3.00 | 3.50 | 3.00 | 3.46 | +21.40% | |
| 2.78 | 2.87 | 2.51 | 2.85 | +5.95% | |
| 3.01 | 3.05 | 2.52 | 2.69 | -12.94% | |
| 3.60 | 4.04 | 3.01 | 3.09 | -1.59% | |
| 2.95 | 3.25 | 2.95 | 3.14 | +11.74% | |
| 2.96 | 3.01 | 2.79 | 2.81 | -4.10% | |
| 2.94 | 3.01 | 2.80 | 2.93 | -5.48% | |
| 3.16 | 3.48 | 3.02 | 3.10 | +3.33% | |
| 3.16 | 3.19 | 2.85 | 3.00 | +13.21% | |
| 2.64 | 2.78 | 2.57 | 2.65 | +3.52% | |
| 2.47 | 2.62 | 2.41 | 2.56 | +1.19% | |
| 2.59 | 2.64 | 2.44 | 2.53 | -2.32% | |
| 2.63 | 2.63 | 2.49 | 2.59 | -0.77% | |
| 2.68 | 2.77 | 2.55 | 2.61 | -2.25% | |
| 2.63 | 2.70 | 2.50 | 2.67 | +1.91% | |
| 2.36 | 2.72 | 2.33 | 2.62 | +11.97% | |
| 2.25 | 2.36 | 2.24 | 2.34 | +7.83% | |
| 2.27 | 2.32 | 2.11 | 2.17 | -3.98% | |
| 2.33 | 2.37 | 2.19 | 2.26 | -3.42% | |
| 2.62 | 2.63 | 2.32 | 2.34 | -10.69% | |
| 2.56 | 2.65 | 2.50 | 2.62 | +6.07% | |
| 2.39 | 2.52 | 2.38 | 2.47 | -1.20% | |
| 2.36 | 2.54 | 2.33 | 2.50 | +5.04% | |
| 2.10 | 2.41 | 2.09 | 2.38 | +13.33% | |
| 2.15 | 2.15 | 2.04 | 2.10 | -3.67% | |
| 2.19 | 2.27 | 2.13 | 2.18 | 0.00% | |
| 2.07 | 2.20 | 2.06 | 2.18 | +5.83% | |
| 2.07 | 2.13 | 2.02 | 2.06 | -5.07% | |
| 2.20 | 2.25 | 2.12 | 2.17 | -3.56% | |
| 2.14 | 2.25 | 2.14 | 2.25 | +7.14% | |
| 2.12 | 2.17 | 2.07 | 2.10 | +0.96% | |
| 2.08 | 2.17 | 2.03 | 2.08 | +0.97% | |
| 2.06 | 2.13 | 2.00 | 2.06 | +1.98% | |
| 1.98 | 2.08 | 1.96 | 2.02 | +5.21% | |
| 1.89 | 1.92 | 1.85 | 1.92 | +1.59% | |
| 1.80 | 1.90 | 1.80 | 1.89 | +6.18% | |
| 1.85 | 1.86 | 1.76 | 1.78 | -1.66% | |
| 1.83 | 1.86 | 1.81 | 1.81 | -2.16% | |
| 1.84 | 1.88 | 1.72 | 1.85 | -2.12% | |
| 1.89 | 1.98 | 1.87 | 1.89 | +1.07% | |
| 1.73 | 1.90 | 1.72 | 1.87 | +10.65% | |
| 1.64 | 1.70 | 1.62 | 1.69 | +3.05% | |
| 1.58 | 1.64 | 1.57 | 1.64 | +5.81% | |
| 1.51 | 1.60 | 1.51 | 1.55 | +3.33% | |
| 1.55 | 1.55 | 1.50 | 1.50 | -2.60% | |
| 1.57 | 1.58 | 1.52 | 1.54 | -1.91% | |
| 1.74 | 1.76 | 1.55 | 1.57 | -2.48% | |
| 1.66 | 1.66 | 1.60 | 1.61 | -1.23% | |
| 1.66 | 1.68 | 1.63 | 1.63 | -2.98% | |
| 1.66 | 1.70 | 1.66 | 1.68 | +1.20% | |
| 1.64 | 1.70 | 1.63 | 1.66 | +1.84% | |
| 1.66 | 1.67 | 1.60 | 1.63 | -1.81% | |
| 1.68 | 1.70 | 1.64 | 1.66 | 0.00% | |
| 1.70 | 1.70 | 1.64 | 1.66 | -1.19% | |
| 1.70 | 1.80 | 1.67 | 1.68 | 0.00% | |
| 1.74 | 1.76 | 1.66 | 1.68 | -2.33% | |
| 1.71 | 1.74 | 1.69 | 1.72 | +1.18% | |
| 1.69 | 1.74 | 1.67 | 1.70 | +1.80% | |
| 1.62 | 1.67 | 1.59 | 1.67 | +2.45% | |
| 1.70 | 1.71 | 1.61 | 1.63 | -4.12% | |
| 1.71 | 1.75 | 1.70 | 1.70 | 0.00% | |
| 1.76 | 1.77 | 1.70 | 1.70 | -2.30% | |
| 1.77 | 1.80 | 1.73 | 1.74 | -3.33% | |
| 1.80 | 1.84 | 1.79 | 1.80 | -0.55% | |
| 1.85 | 1.88 | 1.80 | 1.81 | -2.16% | |
| 1.84 | 1.91 | 1.84 | 1.85 | +2.78% | |
| 1.77 | 1.86 | 1.77 | 1.80 | +0.56% | |
| 1.67 | 1.81 | 1.67 | 1.79 | +9.15% | |
| 1.71 | 1.71 | 1.64 | 1.64 | -2.96% | |
| 1.78 | 1.80 | 1.69 | 1.69 | -4.52% | |
| 1.78 | 1.82 | 1.76 | 1.77 | +1.14% | |
| 1.80 | 1.82 | 1.75 | 1.75 | -1.69% | |
| 1.79 | 1.81 | 1.75 | 1.78 | -1.66% | |
| 1.86 | 1.86 | 1.78 | 1.81 | -2.69% | |
| 1.88 | 1.88 | 1.81 | 1.86 | -1.59% | |
| 1.88 | 1.97 | 1.87 | 1.89 | +0.53% | |
| 1.88 | 1.90 | 1.86 | 1.88 | -2.59% | |
| 1.87 | 1.95 | 1.85 | 1.93 | +2.66% | |
| 1.93 | 1.93 | 1.86 | 1.88 | -2.08% | |
| 1.91 | 1.94 | 1.86 | 1.92 | 0.00% | |
| 1.92 | 1.94 | 1.88 | 1.92 | +1.05% | |
| 1.97 | 2.00 | 1.88 | 1.90 | -4.52% | |
| 1.92 | 2.04 | 1.89 | 1.99 | +4.74% | |
| 2.06 | 2.06 | 1.89 | 1.90 | -6.86% | |
| 1.88 | 2.08 | 1.86 | 2.04 | +6.25% | |
| 1.96 | 1.98 | 1.83 | 1.92 | -1.54% | |
| 1.96 | 2.03 | 1.92 | 1.95 | -1.02% | |
| 2.02 | 2.02 | 1.96 | 1.97 | -4.83% | |
| 2.10 | 2.11 | 2.02 | 2.07 | -1.43% | |
| 2.08 | 2.11 | 2.05 | 2.10 | +1.94% | |
| 2.12 | 2.13 | 2.05 | 2.06 | -2.83% | |
| 2.15 | 2.20 | 2.12 | 2.12 | -0.47% | |
| 2.16 | 2.17 | 2.05 | 2.13 | -2.29% | |
| 2.29 | 2.30 | 2.18 | 2.18 | -3.54% | |
| 2.27 | 2.34 | 2.23 | 2.26 | +0.89% | |
| 2.18 | 2.28 | 2.16 | 2.24 | +6.67% | |
| 2.13 | 2.15 | 2.01 | 2.10 | -0.47% | |
| 2.18 | 2.20 | 2.09 | 2.11 | -2.31% | |
| 2.12 | 2.17 | 2.08 | 2.16 | +3.35% | |
| 2.14 | 2.15 | 2.06 | 2.09 | -2.34% | |
| 2.26 | 2.30 | 2.11 | 2.14 | -4.89% | |
| 2.28 | 2.35 | 2.21 | 2.25 | 0.00% | |
| 2.40 | 2.44 | 2.23 | 2.25 | -10.71% | |
| 2.14 | 2.59 | 2.14 | 2.52 | +21.74% | |
| 2.24 | 2.25 | 2.06 | 2.07 | -8.41% | |
| 2.25 | 2.36 | 2.25 | 2.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WTI chart for longer ranges.