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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.17$2.882,467,800——
2020-12-30$2.24$2.972,441,100——
2020-12-29$2.21$2.932,749,500——
2020-12-28$2.25$2.982,657,200——
2020-12-24$2.30$3.051,381,500——
2020-12-23$2.38$3.163,636,800——
2020-12-22$2.24$2.973,225,900——
2020-12-21$2.33$3.093,104,200——
2020-12-18$2.44$3.243,185,400——
2020-12-17$2.50$3.312,764,900——
2020-12-16$2.53$3.352,840,700——
2020-12-15$2.59$3.434,808,300——
2020-12-14$2.57$3.416,576,600——
2020-12-11$2.62$3.477,705,500——
2020-12-10$2.66$3.5323,476,900——
2020-12-09$2.16$2.867,701,700——
2020-12-08$2.20$2.923,018,500——
2020-12-07$2.17$2.883,448,200——
2020-12-04$2.22$2.946,272,400——
2020-12-03$2.08$2.764,213,600——
2020-12-02$2.06$2.735,332,900——
2020-12-01$1.96$2.603,931,600——
2020-11-30$1.96$2.606,039,800——
2020-11-27$2.13$2.822,109,700——
2020-11-25$2.13$2.826,468,300——
2020-11-24$2.39$3.1713,073,500——
2020-11-23$2.05$2.7210,390,700——
2020-11-20$1.73$2.292,264,500——
2020-11-19$1.74$2.314,226,900——
2020-11-18$1.76$2.334,325,300——
2020-11-17$1.83$2.432,846,500——
2020-11-16$1.81$2.403,727,300——
2020-11-13$1.74$2.312,717,800——
2020-11-12$1.65$2.192,774,600——
2020-11-11$1.72$2.283,005,100——
2020-11-10$1.73$2.294,680,500——
2020-11-09$1.69$2.2411,143,000——
2020-11-06$1.36$1.804,821,200——
2020-11-05$1.41$1.875,067,000——
2020-11-04$1.52$2.023,220,500——
2020-11-03$1.48$1.962,903,300——
2020-11-02$1.50$1.992,574,400——
2020-10-30$1.40$1.863,046,400——
2020-10-29$1.47$1.951,967,400——
2020-10-28$1.48$1.963,760,200——
2020-10-27$1.58$2.102,297,100——
2020-10-26$1.62$2.152,111,400——
2020-10-23$1.73$2.291,742,200——
2020-10-22$1.71$2.271,658,700——
2020-10-21$1.64$2.171,535,100——
2020-10-20$1.66$2.201,755,000——
2020-10-19$1.65$2.192,192,000——
2020-10-16$1.70$2.251,286,100——
2020-10-15$1.74$2.312,189,200——
2020-10-14$1.70$2.251,741,600——
2020-10-13$1.71$2.272,056,000——
2020-10-12$1.78$2.361,478,400——
2020-10-09$1.81$2.401,561,500——
2020-10-08$1.81$2.402,643,500——
2020-10-07$1.74$2.312,877,800——
2020-10-06$1.72$2.285,616,100——
2020-10-05$1.87$2.481,719,700——
2020-10-02$1.84$2.442,268,000——
2020-10-01$1.81$2.402,323,300——
2020-09-30$1.80$2.391,852,700——
2020-09-29$1.83$2.431,996,500——
2020-09-28$1.81$2.402,512,400——
2020-09-25$1.75$2.322,455,800——
2020-09-24$1.78$2.362,656,300——
2020-09-23$1.72$2.282,798,000——
2020-09-22$1.84$2.441,707,600——
2020-09-21$1.89$2.512,584,600——
2020-09-18$1.98$2.633,264,400——
2020-09-17$1.96$2.602,233,100——
2020-09-16$1.92$2.554,036,600——
2020-09-15$1.82$2.414,171,200——
2020-09-14$1.80$2.393,380,800——
2020-09-11$1.75$2.323,115,100——
2020-09-10$1.80$2.393,534,800——
2020-09-09$1.95$2.592,355,200——
2020-09-08$1.92$2.555,334,300——
2020-09-04$2.10$2.783,547,500——
2020-09-03$2.08$2.764,285,500——
2020-09-02$2.11$2.804,549,300——
2020-09-01$2.18$2.892,515,400——
2020-08-31$2.23$2.962,799,100——
2020-08-28$2.32$3.081,936,400——
2020-08-27$2.27$3.012,064,000——
2020-08-26$2.28$3.022,432,400——
2020-08-25$2.36$3.132,088,700——
2020-08-24$2.33$3.092,967,400——
2020-08-21$2.26$3.003,068,600——
2020-08-20$2.35$3.123,134,300——
2020-08-19$2.37$3.142,787,600——
2020-08-18$2.36$3.132,387,600——
2020-08-17$2.40$3.182,509,400——
2020-08-14$2.49$3.301,839,900——
2020-08-13$2.49$3.302,434,200——
2020-08-12$2.54$3.373,206,400——
2020-08-11$2.55$3.385,299,100——
2020-08-10$2.53$3.354,006,500——
2020-08-07$2.44$3.242,853,000——
2020-08-06$2.38$3.163,384,000——
2020-08-05$2.53$3.357,622,400——
2020-08-04$2.37$3.143,928,400——
2020-08-03$2.24$2.973,189,700——
2020-07-31$2.26$3.002,282,800——
2020-07-30$2.27$3.013,336,500——
2020-07-29$2.29$3.042,175,900——
2020-07-28$2.27$3.013,887,200——
2020-07-27$2.38$3.162,411,100——
2020-07-24$2.44$3.242,288,100——
2020-07-23$2.48$3.293,411,700——
2020-07-22$2.48$3.295,932,400——
2020-07-21$2.66$3.537,446,000——
2020-07-20$2.43$3.224,161,700——
2020-07-17$2.47$3.283,901,100——
2020-07-16$2.57$3.414,024,100——
2020-07-15$2.60$3.455,756,400——
2020-07-14$2.50$3.314,623,500——
2020-07-13$2.32$3.087,029,700——
2020-07-10$2.30$3.057,322,200——
2020-07-09$2.15$2.853,499,100——
2020-07-08$2.26$3.004,467,500——
2020-07-07$2.15$2.854,414,000——
2020-07-06$2.21$2.935,631,000——
2020-07-02$2.26$3.005,442,300——
2020-07-01$2.25$2.984,480,800——
2020-06-30$2.28$3.024,222,600——
2020-06-29$2.32$3.085,785,600——
2020-06-26$2.23$2.968,808,600——
2020-06-25$2.41$3.208,152,200——
2020-06-24$2.39$3.179,848,300——
2020-06-23$2.57$3.418,638,900——
2020-06-22$2.56$3.397,925,700——
2020-06-19$2.57$3.4114,799,700——
2020-06-18$2.63$3.497,457,000——
2020-06-17$2.71$3.596,409,600——
2020-06-16$2.97$3.947,585,700——
2020-06-15$2.82$3.746,218,400——
2020-06-12$2.86$3.795,091,400——
2020-06-11$2.76$3.666,522,600——
2020-06-10$3.18$4.225,493,800——
2020-06-09$3.43$4.557,433,000——
2020-06-08$3.77$5.0012,196,900——
2020-06-05$3.30$4.3811,496,100——
2020-06-04$2.82$3.745,526,300——
2020-06-03$2.80$3.714,104,700——
2020-06-02$2.79$3.705,537,900——
2020-06-01$2.85$3.7811,020,200——
2020-05-29$2.61$3.465,706,000——
2020-05-28$2.61$3.465,206,300——
2020-05-27$2.74$3.635,209,200——
2020-05-26$2.69$3.574,559,000——
2020-05-22$2.74$3.634,319,300——
2020-05-21$2.70$3.585,728,500——
2020-05-20$2.72$3.615,093,200——
2020-05-19$2.57$3.414,889,100——
2020-05-18$2.72$3.617,835,600——
2020-05-15$2.64$3.504,881,700——
2020-05-14$2.54$3.376,321,600——
2020-05-13$2.45$3.259,577,700——
2020-05-12$2.70$3.584,193,300——
2020-05-11$2.74$3.634,298,400——
2020-05-08$2.79$3.704,703,700——
2020-05-07$2.70$3.585,213,700——
2020-05-06$2.56$3.394,396,500——
2020-05-05$2.62$3.475,681,200——
2020-05-04$2.62$3.475,219,600——
2020-05-01$2.54$3.378,162,800——
2020-04-30$2.77$3.678,961,900——
2020-04-29$2.79$3.708,914,100——
2020-04-28$2.60$3.454,277,900——
2020-04-27$2.58$3.428,178,100——
2020-04-24$2.55$3.3813,732,000——
2020-04-23$2.70$3.5818,009,800——
2020-04-22$2.37$3.1410,105,900——
2020-04-21$2.11$2.809,265,500——
2020-04-20$2.09$2.7717,551,300——
2020-04-17$2.05$2.729,914,900——
2020-04-16$1.95$2.594,569,400——
2020-04-15$2.02$2.685,687,200——
2020-04-14$2.17$2.887,165,300——
2020-04-13$2.12$2.817,902,200——
2020-04-09$2.32$3.0817,500,400——
2020-04-08$2.12$2.8110,453,800——
2020-04-07$1.83$2.439,122,400——
2020-04-06$1.77$2.357,717,900——
2020-04-03$1.79$2.3712,457,500——
2020-04-02$1.68$2.2310,416,100——
2020-04-01$1.48$1.966,479,100——
2020-03-31$1.70$2.255,625,200——
2020-03-30$1.55$2.065,270,800——
2020-03-27$1.55$2.064,628,900——
2020-03-26$1.71$2.276,934,800——
2020-03-25$1.71$2.277,027,000——
2020-03-24$1.64$2.175,276,800——
2020-03-23$1.41$1.873,392,000——
2020-03-20$1.58$2.106,302,900——
2020-03-19$1.63$2.168,788,800——
2020-03-18$1.15$1.524,491,500——
2020-03-17$1.22$1.627,903,500——
2020-03-16$1.09$1.459,155,300——
2020-03-13$1.42$1.8812,348,300——
2020-03-12$1.41$1.878,863,000——
2020-03-11$1.54$2.048,955,500——
2020-03-10$1.90$2.528,564,300——
2020-03-09$1.55$2.0612,513,700——
2020-03-06$2.00$2.658,003,700——
2020-03-05$2.23$2.967,601,000——
2020-03-04$2.42$3.213,861,300——
2020-03-03$2.51$3.333,457,900——
2020-03-02$2.60$3.453,368,100——
2020-02-28$2.60$3.456,287,500——
2020-02-27$2.83$3.754,278,700——
2020-02-26$2.90$3.853,923,700——
2020-02-25$3.13$4.153,122,400——
2020-02-24$3.23$4.283,180,500——
2020-02-21$3.38$4.483,014,600——
2020-02-20$3.58$4.752,922,800——
2020-02-19$3.70$4.912,864,800——
2020-02-18$3.59$4.762,457,600——
2020-02-14$3.64$4.833,197,200——
2020-02-13$3.76$4.992,199,000——
2020-02-12$3.84$5.094,290,300——
2020-02-11$3.93$5.213,592,900——
2020-02-10$3.98$5.283,843,300——
2020-02-07$4.06$5.382,945,300——
2020-02-06$4.13$5.481,742,600——
2020-02-05$4.27$5.661,829,100——
2020-02-04$4.10$5.442,028,800——
2020-02-03$4.04$5.363,286,000——
2020-01-31$4.14$5.492,078,700——
2020-01-30$4.30$5.701,779,400——
2020-01-29$4.32$5.731,852,300——
2020-01-28$4.51$5.981,771,000——
2020-01-27$4.41$5.852,932,100——
2020-01-24$4.48$5.942,291,100——
2020-01-23$4.66$6.182,706,400——
2020-01-22$4.79$6.352,028,300——
2020-01-21$4.93$6.541,742,600——
2020-01-17$5.17$6.862,187,400——
2020-01-16$5.30$7.031,888,900——
2020-01-15$5.25$6.961,579,300——
2020-01-14$5.25$6.962,555,500——
2020-01-13$5.06$6.712,961,700——
2020-01-10$5.13$6.801,838,200——
2020-01-09$5.29$7.013,757,800——
2020-01-08$5.37$7.123,903,400——
2020-01-07$5.81$7.702,781,800——
2020-01-06$5.75$7.623,362,600——
2020-01-03$5.80$7.695,260,300——
2020-01-02$5.42$7.193,160,900——