NYSE:WTI | Historical Stock Price | W&T OFFSHORE INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-01-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.08$2.44$5.50$12.41$27.97$63.072005-01-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.77$3.672,136,800——
2016-12-29$2.87$3.811,259,100——
2016-12-28$2.91$3.861,444,600——
2016-12-27$2.93$3.892,287,600——
2016-12-23$2.90$3.851,959,500——
2016-12-22$2.92$3.872,979,100——
2016-12-21$2.91$3.867,031,800——
2016-12-20$3.03$4.029,911,000——
2016-12-19$3.02$4.006,164,200——
2016-12-16$2.67$3.544,299,400——
2016-12-15$2.51$3.333,887,100——
2016-12-14$2.31$3.062,872,500——
2016-12-13$2.29$3.043,039,300——
2016-12-12$2.23$2.968,149,900——
2016-12-09$1.97$2.612,374,800——
2016-12-08$1.94$2.571,631,700——
2016-12-07$1.95$2.594,535,000——
2016-12-06$2.01$2.672,517,900——
2016-12-05$2.10$2.782,831,500——
2016-12-02$1.89$2.513,074,500——
2016-12-01$2.10$2.787,875,800——
2016-11-30$1.69$2.242,081,000——
2016-11-29$1.53$2.03693,500——
2016-11-28$1.60$2.12886,200——
2016-11-25$1.63$2.16492,000——
2016-11-23$1.70$2.25811,400——
2016-11-22$1.64$2.17618,500——
2016-11-21$1.63$2.16814,900——
2016-11-18$1.49$1.98781,400——
2016-11-17$1.53$2.031,056,300——
2016-11-16$1.57$2.08674,700——
2016-11-15$1.65$2.19930,400——
2016-11-14$1.55$2.06633,100——
2016-11-11$1.55$2.061,064,500——
2016-11-10$1.45$1.92520,000——
2016-11-09$1.43$1.90777,900——
2016-11-08$1.41$1.87684,500——
2016-11-07$1.40$1.86816,700——
2016-11-04$1.38$1.83713,500——
2016-11-03$1.35$1.79909,400——
2016-11-02$1.35$1.791,141,500——
2016-11-01$1.41$1.871,105,000——
2016-10-31$1.45$1.92915,400——
2016-10-28$1.51$2.00653,100——
2016-10-27$1.57$2.08568,700——
2016-10-26$1.54$2.04639,800——
2016-10-25$1.55$2.06749,400——
2016-10-24$1.62$2.15673,400——
2016-10-21$1.59$2.11628,700——
2016-10-20$1.56$2.07737,200——
2016-10-19$1.50$1.99958,100——
2016-10-18$1.46$1.94663,700——
2016-10-17$1.47$1.951,762,300——
2016-10-14$1.55$2.06411,100——
2016-10-13$1.58$2.10616,900——
2016-10-12$1.52$2.02957,700——
2016-10-11$1.54$2.04823,100——
2016-10-10$1.62$2.15479,500——
2016-10-07$1.61$2.13961,200——
2016-10-06$1.65$2.19653,300——
2016-10-05$1.68$2.231,287,600——
2016-10-04$1.64$2.17618,600——
2016-10-03$1.75$2.32532,500——
2016-09-30$1.76$2.331,083,500——
2016-09-29$1.74$2.311,337,100——
2016-09-28$1.66$2.201,025,100——
2016-09-27$1.56$2.07567,300——
2016-09-26$1.63$2.16373,300——
2016-09-23$1.60$2.121,438,300——
2016-09-22$1.62$2.15549,000——
2016-09-21$1.60$2.12816,000——
2016-09-20$1.60$2.12445,900——
2016-09-19$1.64$2.17873,500——
2016-09-16$1.59$2.11742,400——
2016-09-15$1.60$2.12710,300——
2016-09-14$1.53$2.031,099,600——
2016-09-13$1.52$2.021,714,800——
2016-09-12$1.65$2.191,179,300——
2016-09-09$1.72$2.28813,200——
2016-09-08$1.82$2.41756,100——
2016-09-07$1.76$2.33396,900——
2016-09-06$1.76$2.33833,400——
2016-09-02$1.77$2.35888,400——
2016-09-01$1.66$2.20900,800——
2016-08-31$1.71$2.271,086,300——
2016-08-30$1.77$2.35555,900——
2016-08-29$1.81$2.40485,200——
2016-08-26$1.79$2.37623,600——
2016-08-25$1.82$2.41438,000——
2016-08-24$1.84$2.44477,200——
2016-08-23$1.89$2.51708,800——
2016-08-22$1.89$2.511,103,800——
2016-08-19$1.87$2.481,058,700——
2016-08-18$1.89$2.51970,600——
2016-08-17$1.86$2.471,412,900——
2016-08-16$1.95$2.591,465,700——
2016-08-15$2.02$2.681,080,900——
2016-08-12$2.04$2.70707,700——
2016-08-11$2.04$2.70599,000——
2016-08-10$2.00$2.65764,000——
2016-08-09$2.08$2.761,193,100——
2016-08-08$2.11$2.802,945,800——
2016-08-05$1.96$2.601,894,900——
2016-08-04$1.84$2.44818,300——
2016-08-03$1.79$2.371,228,200——
2016-08-02$1.79$2.371,290,100——
2016-08-01$1.74$2.312,346,500——
2016-07-29$1.99$2.641,451,600——
2016-07-28$2.04$2.70653,400——
2016-07-27$2.00$2.651,283,700——
2016-07-26$2.05$2.72901,300——
2016-07-25$2.08$2.761,069,800——
2016-07-22$2.10$2.78884,600——
2016-07-21$2.18$2.89847,800——
2016-07-20$2.14$2.84459,900——
2016-07-19$2.10$2.78498,100——
2016-07-18$2.11$2.80556,300——
2016-07-15$2.14$2.84389,700——
2016-07-14$2.14$2.84483,100——
2016-07-13$2.15$2.85815,800——
2016-07-12$2.21$2.931,255,500——
2016-07-11$2.17$2.88522,000——
2016-07-08$2.18$2.89656,500——
2016-07-07$2.17$2.881,344,400——
2016-07-06$2.27$3.01684,500——
2016-07-05$2.18$2.89685,200——
2016-07-01$2.28$3.02477,300——
2016-06-30$2.32$3.08877,900——
2016-06-29$2.27$3.01826,300——
2016-06-28$2.20$2.92922,600——
2016-06-27$2.09$2.771,506,200——
2016-06-24$2.21$2.931,420,800——
2016-06-23$2.30$3.05671,800——
2016-06-22$2.24$2.97889,600——
2016-06-21$2.22$2.94662,700——
2016-06-20$2.21$2.931,297,800——
2016-06-17$2.15$2.851,168,900——
2016-06-16$2.06$2.73740,000——
2016-06-15$2.12$2.811,827,400——
2016-06-14$2.07$2.74842,500——
2016-06-13$2.15$2.852,309,900——
2016-06-10$2.06$2.73985,200——
2016-06-09$2.14$2.84627,500——
2016-06-08$2.16$2.861,468,300——
2016-06-07$2.11$2.80850,500——
2016-06-06$2.13$2.82936,700——
2016-06-03$2.07$2.74674,300——
2016-06-02$2.06$2.73547,400——
2016-06-01$2.07$2.741,083,400——
2016-05-31$2.11$2.801,590,500——
2016-05-27$2.16$2.86839,800——
2016-05-26$2.17$2.88877,900——
2016-05-25$2.16$2.861,013,100——
2016-05-24$2.08$2.761,104,900——
2016-05-23$2.07$2.741,051,500——
2016-05-20$2.16$2.861,297,800——
2016-05-19$2.02$2.681,647,700——
2016-05-18$2.09$2.771,419,300——
2016-05-17$2.15$2.851,268,300——
2016-05-16$2.15$2.852,523,400——
2016-05-13$2.21$2.93886,400——
2016-05-12$2.27$3.01878,000——
2016-05-11$2.33$3.091,149,100——
2016-05-10$2.30$3.051,048,700——
2016-05-09$2.26$3.001,093,300——
2016-05-06$2.37$3.141,462,100——
2016-05-05$2.32$3.083,456,100——
2016-05-04$2.22$2.942,304,900——
2016-05-03$2.16$2.861,948,500——
2016-05-02$2.28$3.021,781,500——
2016-04-29$2.41$3.202,458,300——
2016-04-28$2.55$3.382,327,500——
2016-04-27$2.56$3.392,532,600——
2016-04-26$2.37$3.141,675,400——
2016-04-25$2.34$3.101,792,600——
2016-04-22$2.22$2.941,439,700——
2016-04-21$2.16$2.861,069,700——
2016-04-20$2.18$2.891,531,000——
2016-04-19$2.18$2.891,441,200——
2016-04-18$2.13$2.821,718,100——
2016-04-15$2.17$2.881,737,100——
2016-04-14$2.30$3.051,247,300——
2016-04-13$2.39$3.173,399,300——
2016-04-12$2.54$3.374,368,500——
2016-04-11$2.15$2.851,816,200——
2016-04-08$2.11$2.801,752,200——
2016-04-07$2.06$2.731,157,200——
2016-04-06$2.08$2.762,480,200——
2016-04-05$1.98$2.631,139,400——
2016-04-04$1.98$2.633,148,100——
2016-04-01$2.10$2.781,122,000——
2016-03-31$2.19$2.901,222,900——
2016-03-30$2.20$2.921,779,100——
2016-03-29$2.18$2.892,129,900——
2016-03-28$2.25$2.981,770,200——
2016-03-24$2.41$3.202,241,200——
2016-03-23$2.43$3.222,793,600——
2016-03-22$2.63$3.491,919,200——
2016-03-21$2.74$3.631,390,200——
2016-03-18$2.76$3.664,041,500——
2016-03-17$2.78$3.692,901,400——
2016-03-16$2.65$3.511,980,900——
2016-03-15$2.34$3.102,380,100——
2016-03-14$2.57$3.412,551,000——
2016-03-11$2.87$3.813,444,600——
2016-03-10$2.88$3.822,289,900——
2016-03-09$3.12$4.142,882,900——
2016-03-08$2.78$3.693,781,900——
2016-03-07$3.35$4.443,444,900——
2016-03-04$2.87$3.813,913,900——
2016-03-03$2.66$3.532,556,700——
2016-03-02$2.62$3.473,974,900——
2016-03-01$2.17$2.883,885,600——
2016-02-29$1.82$2.411,991,100——
2016-02-26$1.61$2.131,388,700——
2016-02-25$1.61$2.13668,800——
2016-02-24$1.56$2.071,061,300——
2016-02-23$1.54$2.04879,000——
2016-02-22$1.61$2.131,137,700——
2016-02-19$1.56$2.071,209,500——
2016-02-18$1.65$2.19761,300——
2016-02-17$1.70$2.25976,300——
2016-02-16$1.60$2.12908,100——
2016-02-12$1.62$2.151,295,100——
2016-02-11$1.54$2.041,359,300——
2016-02-10$1.63$2.161,268,500——
2016-02-09$1.58$2.101,170,300——
2016-02-08$1.65$2.191,086,600——
2016-02-05$1.71$2.27586,100——
2016-02-04$1.80$2.391,329,700——
2016-02-03$1.80$2.391,272,600——
2016-02-02$1.60$2.12788,700——
2016-02-01$1.71$2.271,288,700——
2016-01-29$1.95$2.591,128,900——
2016-01-28$1.81$2.401,268,100——
2016-01-27$1.69$2.24908,900——
2016-01-26$1.70$2.25890,900——
2016-01-25$1.61$2.131,221,100——
2016-01-22$1.68$2.231,471,100——
2016-01-21$1.56$2.071,347,500——
2016-01-20$1.39$1.841,691,000——
2016-01-19$1.41$1.872,025,400——
2016-01-15$1.56$2.071,526,800——
2016-01-14$1.60$2.121,444,800——
2016-01-13$1.56$2.071,983,000——
2016-01-12$1.70$2.251,356,400——
2016-01-11$1.71$2.272,741,600——
2016-01-08$1.93$2.561,940,500——
2016-01-07$1.93$2.562,068,800——
2016-01-06$2.12$2.81763,200——
2016-01-05$2.21$2.931,945,700——
2016-01-04$2.37$3.141,947,800——