W&T Offshore, Inc. (WTI) Stock Price History
Historical prices from 2005 to 2026
- 1M
- -34.6%
- 3M
- +7.0%
- YTD
- +99.4%
- 1Y
- +36.0%
- 3Y
- -6.6%
- 5Y
- -6.0%
Loading 10-year price history...
WTI Historical Performance
WTI Annual Returns
Year-by-year price performance · 2005–2026
- 2005 annual price return
- +58.9%
- 2006 annual price return
- +1.2%
- 2007 annual price return
- +0.5%
- 2008 annual price return
- -54.1%
- 2009 annual price return
- -23.3%
- 2010 annual price return
- +45.8%
- 2011 annual price return
- +15.8%
- 2012 annual price return
- -28.2%
- 2013 annual price return
- -5.8%
- 2014 annual price return
- -52.0%
- 2015 annual price return
- -68.9%
- 2016 annual price return
- +16.9%
- 2017 annual price return
- +16.1%
- 2018 annual price return
- +10.8%
- 2019 annual price return
- +24.7%
- 2020 annual price return
- -60.0%
- 2021 annual price return
- +46.8%
- 2022 annual price return
- +59.0%
- 2023 annual price return
- -35.7%
- 2024 annual price return
- -48.8%
- 2025 annual price return
- -8.4%
- 2026 annual price return
- +64.6%
WTI Stock Price Trajectory (2005–2026)
As of June 22, 2026, W&T Offshore, Inc. (WTI) trades at $3.21, representing a +36.0% return over the past year. The stock has delivered a -24.0% total return over five years (-6.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $59.99 on July 2, 2008. From this peak, WTI has corrected -94.6%, currently trading 24% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers TTI (+173.8% 1Y), EPM (-23.1% 1Y), and TPVG (-25.7% 1Y), WTI has underperformed the peer group average. Compare WTI vs TTI →
WTI Historical Price Data · from 2005
Rows 1–50 of 5,382| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 3.20 | 3.21 | 3.03 | 3.21 | 7.02M | -3.02% |
| 2026-06-17 | 3.21 | 3.33 | 3.20 | 3.31 | 4.21M | +2.80% |
| 2026-06-16 | 3.28 | 3.34 | 3.17 | 3.22 | 5.02M | -5.01% |
| 2026-06-15 | 3.47 | 3.54 | 3.38 | 3.39 | 6.72M | -16.50% |
| 2026-06-12 | 4.00 | 4.22 | 3.94 | 4.06 | 4.63M | -1.22% |
| 2026-06-11 | 4.32 | 4.46 | 4.08 | 4.11 | 5.64M | -3.97% |
| 2026-06-10 | 3.96 | 4.37 | 3.92 | 4.28 | 7.38M | +11.46% |
| 2026-06-09 | 3.85 | 3.88 | 3.67 | 3.84 | 5.36M | -2.78% |
| 2026-06-08 | 3.84 | 3.97 | 3.80 | 3.95 | 3.22M | +6.76% |
| 2026-06-05 | 4.12 | 4.13 | 3.69 | 3.70 | 4.01M | -9.76% |
| 2026-06-04 | 3.83 | 4.12 | 3.83 | 4.10 | 3.97M | +2.24% |
| 2026-06-03 | 4.09 | 4.23 | 3.97 | 4.01 | 5.37M | -0.25% |
| 2026-06-02 | 3.97 | 4.11 | 3.93 | 4.02 | 3.85M | +0.75% |
| 2026-06-01 | 3.90 | 4.05 | 3.85 | 3.99 | 2.31M | +8.42% |
| 2026-05-29 | 3.65 | 3.70 | 3.56 | 3.68 | 4.38M | -1.08% |
| 2026-05-28 | 3.85 | 3.92 | 3.66 | 3.72 | 7.13M | +0.27% |
| 2026-05-27 | 3.86 | 3.91 | 3.71 | 3.71 | 5.82M | -8.85% |
| 2026-05-26 | 4.38 | 4.38 | 4.05 | 4.07 | 5.04M | -8.13% |
| 2026-05-22 | 4.32 | 4.47 | 4.26 | 4.43 | 245K | +0.91% |
| 2026-05-21 | 4.62 | 4.72 | 4.29 | 4.39 | 5.95M | -2.01% |
| 2026-05-20 | 4.70 | 4.79 | 4.47 | 4.48 | 6.64M | -5.88% |
| 2026-05-19 | 4.95 | 5.08 | 4.67 | 4.76 | 6.58M | -3.05% |
| 2026-05-18 | 4.63 | 5.03 | 4.58 | 4.91 | 9.38M | +3.37% |
| 2026-05-15 | 4.51 | 4.79 | 4.50 | 4.75 | 7.63M | +6.74% |
| 2026-05-14 | 4.37 | 4.57 | 4.29 | 4.45 | 6.02M | +1.14% |
| 2026-05-13 | 4.17 | 4.41 | 4.14 | 4.40 | 7.28M | +4.51% |
| 2026-05-12 | 4.04 | 4.22 | 3.91 | 4.21 | 8.61M | +8.23% |
| 2026-05-11 | 3.81 | 4.00 | 3.80 | 3.89 | 5.24M | +4.85% |
| 2026-05-08 | 3.71 | 3.75 | 3.40 | 3.71 | 8.35M | -2.88% |
| 2026-05-07 | 3.67 | 3.82 | 3.57 | 3.82 | 5.33M | 0.00% |
| 2026-05-06 | 3.83 | 3.93 | 3.79 | 3.82 | 7.22M | -9.26% |
| 2026-05-05 | 4.24 | 4.34 | 4.10 | 4.21 | 4.84M | -3.88% |
| 2026-05-04 | 4.28 | 4.40 | 4.14 | 4.38 | 6.89M | +6.05% |
| 2026-05-01 | 4.16 | 4.20 | 3.89 | 4.13 | 5.33M | -1.90% |
| 2026-04-30 | 4.32 | 4.39 | 4.14 | 4.21 | 6.80M | -5.92% |
| 2026-04-29 | 4.06 | 4.49 | 4.05 | 4.47 | 9.55M | +12.16% |
| 2026-04-28 | 3.96 | 4.12 | 3.89 | 3.99 | 7.16M | +5.56% |
| 2026-04-27 | 3.94 | 4.03 | 3.67 | 3.78 | 5.75M | -1.05% |
| 2026-04-24 | 3.75 | 3.82 | 3.67 | 3.82 | 4.62M | +0.53% |
| 2026-04-23 | 3.85 | 4.00 | 3.67 | 3.80 | 9.91M | -2.56% |
| 2026-04-22 | 3.25 | 3.92 | 3.24 | 3.90 | 17.12M | +20.37% |
| 2026-04-21 | 3.00 | 3.24 | 2.98 | 3.24 | 7.49M | +8.72% |
| 2026-04-20 | 3.02 | 3.09 | 2.93 | 2.98 | 7.48M | +3.83% |
| 2026-04-17 | 2.80 | 2.96 | 2.75 | 2.87 | 9.32M | -6.21% |
| 2026-04-16 | 2.91 | 3.06 | 2.90 | 3.06 | 7.38M | +6.25% |
| 2026-04-15 | 2.82 | 2.92 | 2.76 | 2.88 | 6.52M | +2.86% |
| 2026-04-14 | 2.88 | 2.91 | 2.75 | 2.80 | 7.28M | -7.89% |
| 2026-04-13 | 2.98 | 3.19 | 2.97 | 3.04 | 13.03M | +10.14% |
| 2026-04-10 | 2.75 | 2.77 | 2.66 | 2.76 | 5.72M | -0.36% |
| 2026-04-09 | 2.99 | 3.02 | 2.77 | 2.77 | 11.59M | -5.14% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
WTI — Frequently Asked Questions
Quick answers to the most common questions about buying WTI stock.
How has WTI stock performed recently?
WTI returned +36.0% over the past year, beating its 5-year annualized CAGR of -6.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is WTI's all-time high price?
W&T Offshore, Inc. reached $59.99 on 2008-07-02. The 52-week high is $5.08. Current 1-year return of +36.0% places the stock closer to historical peaks.
Where can I download WTI historical price data?
This page provides WTI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2005-2026, downloadable in CSV format.