W&T Offshore, Inc. (WTI) NYSE
4.02
+0.03(+0.75%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
WTI Historical Return
If you invested $1000 in W&T Offshore, Inc. (WTI) 10 years ago, it would be worth $2,040.61 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $950.35, while $1000 invested 1 year ago would be worth $2,481.48. This corresponds to total returns of 104.06%, -4.96%, 148.15%, respectively, with annualized returns of 7.39%, -1.01%, 148.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
WTI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.97 | 4.02 | 4.02 | 4.11 | 3.93 | 3.87M |
| June 01, 2026 | 3.9 | 3.99 | 3.99 | 4.05 | 3.85 | 7.49M |
| May 29, 2026 | 3.64 | 3.68 | 3.68 | 3.71 | 3.57 | 4.4M |
| May 28, 2026 | 3.85 | 3.72 | 3.72 | 3.92 | 3.66 | 7.18M |
| May 27, 2026 | 3.86 | 3.71 | 3.71 | 3.91 | 3.71 | 5.82M |
| May 26, 2026 | 4.38 | 4.07 | 4.07 | 4.38 | 4.05 | 5.07M |
| May 22, 2026 | 4.32 | 4.43 | 4.43 | 4.47 | 4.26 | 3.88M |
| May 21, 2026 | 4.62 | 4.39 | 4.39 | 4.72 | 4.29 | 6.01M |
| May 20, 2026 | 4.7 | 4.48 | 4.48 | 4.79 | 4.47 | 6.66M |
| May 19, 2026 | 5 | 4.76 | 4.76 | 5.08 | 4.67 | 7.29M |
| May 18, 2026 | 4.63 | 4.91 | 4.91 | 5.03 | 4.58 | 9.38M |
| May 15, 2026 | 4.51 | 4.75 | 4.75 | 4.79 | 4.5 | 7.64M |
| May 14, 2026 | 4.37 | 4.45 | 4.45 | 4.57 | 4.3 | 5.81M |
| May 13, 2026 | 4.17 | 4.4 | 4.4 | 4.41 | 4.14 | 7.28M |
| May 12, 2026 | 4.04 | 4.21 | 4.21 | 4.22 | 3.91 | 8.64M |
| May 11, 2026 | 3.81 | 3.89 | 3.89 | 4 | 3.8 | 5.28M |
| May 08, 2026 | 3.65 | 3.71 | 3.71 | 3.75 | 3.4 | 8.36M |
| May 07, 2026 | 3.67 | 3.82 | 3.82 | 3.82 | 3.57 | 5.34M |
| May 06, 2026 | 3.83 | 3.82 | 3.82 | 3.93 | 3.79 | 7.22M |
| May 05, 2026 | 4.28 | 4.21 | 4.21 | 4.34 | 4.1 | 4.87M |
| May 04, 2026 | 4.28 | 4.38 | 4.38 | 4.4 | 4.14 | 6.9M |
| May 01, 2026 | 4.16 | 4.13 | 4.13 | 4.2 | 3.89 | 5.34M |
| April 30, 2026 | 4.33 | 4.21 | 4.21 | 4.39 | 4.14 | 6.8M |
| April 29, 2026 | 4.06 | 4.48 | 4.48 | 4.49 | 4.05 | 9.56M |
| April 28, 2026 | 3.92 | 3.99 | 3.99 | 4.12 | 3.89 | 7.16M |
| April 27, 2026 | 3.9 | 3.78 | 3.78 | 4.03 | 3.67 | 5.97M |
| April 24, 2026 | 3.75 | 3.82 | 3.82 | 3.83 | 3.67 | 4.62M |
| April 23, 2026 | 3.85 | 3.8 | 3.8 | 4 | 3.67 | 9.92M |
| April 22, 2026 | 3.25 | 3.9 | 3.9 | 3.92 | 3.24 | 17.18M |
| April 21, 2026 | 2.98 | 3.24 | 3.24 | 3.24 | 2.98 | 7.56M |
| April 20, 2026 | 3.01 | 2.98 | 2.98 | 3.09 | 2.93 | 7.48M |
| April 17, 2026 | 2.8 | 2.87 | 2.87 | 2.96 | 2.75 | 9.32M |
| April 16, 2026 | 2.91 | 3.06 | 3.06 | 3.06 | 2.9 | 7.39M |
| April 15, 2026 | 2.82 | 2.88 | 2.88 | 2.93 | 2.76 | 6.52M |
| April 14, 2026 | 2.89 | 2.8 | 2.8 | 2.91 | 2.75 | 7.29M |
| April 13, 2026 | 2.98 | 3.04 | 3.04 | 3.19 | 2.97 | 13.28M |
| April 10, 2026 | 2.75 | 2.76 | 2.76 | 2.78 | 2.66 | 5.72M |
| April 09, 2026 | 2.99 | 2.77 | 2.77 | 3.02 | 2.77 | 11.71M |
| April 08, 2026 | 2.93 | 2.92 | 2.92 | 2.93 | 2.75 | 13.09M |
| April 07, 2026 | 3.43 | 3.38 | 3.38 | 3.52 | 3.27 | 9.87M |
| April 06, 2026 | 3.11 | 3.42 | 3.42 | 3.48 | 3.11 | 12.68M |
| April 02, 2026 | 3.38 | 3.15 | 3.15 | 3.44 | 3.08 | 12.02M |
| April 01, 2026 | 3.18 | 3.01 | 3.01 | 3.3 | 2.92 | 10.77M |
| March 31, 2026 | 3.53 | 3.41 | 3.41 | 3.73 | 3.27 | 14.41M |
| March 30, 2026 | 3.45 | 3.6 | 3.6 | 3.63 | 3.45 | 11.71M |
| March 27, 2026 | 3.32 | 3.38 | 3.38 | 3.4 | 3.27 | 7.8M |
| March 26, 2026 | 3.06 | 3.28 | 3.28 | 3.37 | 3.05 | 10.66M |
| March 25, 2026 | 2.9 | 3 | 3 | 3.02 | 2.84 | 5.64M |
| March 24, 2026 | 2.9 | 3.02 | 3.02 | 3.11 | 2.9 | 6.27M |
| March 23, 2026 | 2.95 | 2.86 | 2.86 | 2.99 | 2.73 | 10.08M |
| March 20, 2026 | 2.99 | 3.1 | 3.1 | 3.3 | 2.98 | 10.53M |
| March 19, 2026 | 2.98 | 3.01 | 3.01 | 3.21 | 2.97 | 9.36M |
| March 18, 2026 | 3.19 | 3 | 2.99 | 3.29 | 2.97 | 10.94M |
| March 17, 2026 | 3.15 | 3.12 | 3.11 | 3.36 | 3.07 | 8.43M |
| March 16, 2026 | 3.12 | 3.1 | 3.09 | 3.29 | 2.97 | 9.92M |
| March 13, 2026 | 3.17 | 3.37 | 3.36 | 3.38 | 3.06 | 11.85M |
| March 12, 2026 | 3 | 3.46 | 3.45 | 3.5 | 3 | 21.8M |
| March 11, 2026 | 2.78 | 2.85 | 2.84 | 2.87 | 2.51 | 8.07M |
| March 10, 2026 | 3.01 | 2.69 | 2.68 | 3.05 | 2.52 | 16.94M |
| March 09, 2026 | 3.6 | 3.09 | 3.08 | 4.04 | 3.01 | 26.95M |
