WTI Stock Prices

Data as of Oct 28, 2026

Last

4.22

Change

+0.07

Open

4.22

Previous

4.15

High

4.25

Low

4.13

Bid

-

Ask

-

Volume

3,819,361

Trades

-

Dividend

0.10

Yield

4.65%

Ex-Div

Nov 14, 2014

Impl Vol

0.749

Hist Vol

0.782

Opt Volume

526

Open Int

31,820

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	4.22	4.25	4.13	4.22	+0.07	3,819,361	526	0.749	0.782
Oct 27, 2026	4.21	4.29	4.14	4.15	-0.09	4,099,545	168	0.768	0.782
Oct 26, 2026	4.09	4.30	4.09	4.24	+0.05	4,219,995	977	0.776	0.782
Oct 23, 2026	3.95	4.24	3.92	4.19	+0.30	4,377,933	1,472	0.774	0.782
Oct 22, 2026	4.05	4.09	3.75	3.89	-0.09	4,650,141	450	0.755	0.782
Oct 21, 2026	3.87	4.03	3.80	3.98	+0.03	3,773,580	287	0.781	0.781
Oct 20, 2026	3.90	3.97	3.74	3.95	+0.10	4,430,290	928	0.685	0.782
Oct 19, 2026	3.74	3.90	3.74	3.85	+0.05	4,089,911	1,439	0.709	0.782
Oct 16, 2026	3.68	3.84	3.68	3.80	+0.14	4,425,495	1,247	0.738	0.782
Oct 15, 2026	3.64	3.74	3.56	3.66	+0.01	3,845,403	692	0.758	0.783
Oct 14, 2026	3.89	3.89	3.65	3.65	-0.18	4,249,371	518	0.739	0.785
Oct 13, 2026	3.77	3.87	3.75	3.83	+0.08	3,272,362	470	0.723	0.792
Oct 12, 2026	3.71	3.78	3.68	3.75	+0.12	2,753,242	1,038	1.036	0.816
Oct 9, 2026	3.66	3.77	3.62	3.63	-0.07	2,341,200	367	0.752	0.820
Oct 8, 2026	3.69	3.73	3.62	3.70	+0.13	4,464,463	357	0.752	0.820
Oct 7, 2026	3.65	3.68	3.48	3.57	-0.02	2,823,185	244	0.649	0.820
Oct 6, 2026	3.59	3.66	3.53	3.59	-0.01	2,264,008	324	0.818	0.820
Oct 5, 2026	3.51	3.70	3.44	3.60	+0.04	3,450,212	708	0.833	0.830
Oct 2, 2026	3.55	3.63	3.50	3.56	+0.00	2,730,244	412	0.778	0.831
Oct 1, 2026	3.57	3.66	3.51	3.63	+0.06	3,022,702	422	0.738	0.829
Sep 30, 2026	3.54	3.67	3.50	3.57	+0.08	3,419,130	251	0.805	0.830
Sep 29, 2026	3.51	3.55	3.43	3.49	-0.09	3,656,264	423	0.709	0.830
Sep 28, 2026	3.73	3.77	3.55	3.58	-0.07	3,746,809	341	0.796	0.836
Sep 25, 2026	3.75	3.78	3.57	3.65	-0.21	3,640,551	491	0.727	0.837
Sep 24, 2026	3.81	4.00	3.76	3.86	+0.12	4,476,840	1,377	0.787	0.835
Sep 23, 2026	3.71	3.79	3.66	3.74	+0.09	3,640,036	1,077	0.746	0.837
Sep 22, 2026	3.65	3.75	3.60	3.65	-0.09	3,558,999	1,225	0.750	0.837
Sep 21, 2026	3.74	3.82	3.69	3.74	-0.10	3,159,444	3,293	0.759	0.837
Sep 18, 2026	3.93	3.98	3.83	3.84	-0.08	4,322,426	411	0.796	0.837
Sep 17, 2026	3.79	3.96	3.78	3.92	+0.03	3,567,004	626	0.768	0.837
Sep 16, 2026	4.06	4.06	3.85	3.89	-0.24	3,952,834	1,506	0.870	0.837
Sep 15, 2026	4.03	4.28	4.03	4.13	+0.13	4,942,440	2,203	0.761	0.835
Sep 14, 2026	4.21	4.27	3.99	4.00	-0.11	5,987,204	3,015	1.062	0.835
Sep 11, 2026	4.02	4.17	4.01	4.11	-0.08	2,593,751	268	0.710	0.834
Sep 10, 2026	4.17	4.30	4.01	4.19	+0.13	5,463,511	2,625	0.843	0.834
Sep 9, 2026	4.09	4.11	3.93	4.06	+0.10	3,938,134	1,103	0.745	0.833
Sep 8, 2026	3.92	4.00	3.87	3.96	+0.00	2,689,989	567	0.692	0.833
Sep 4, 2026	3.83	3.86	3.69	3.82	-0.07	2,342,615	316	0.703	0.832
Sep 3, 2026	3.87	3.89	3.79	3.89	+0.05	2,572,302	496	0.649	0.833
Sep 2, 2026	3.80	3.92	3.74	3.84	-0.01	2,531,673	529	0.729	0.834
Sep 1, 2026	3.82	3.87	3.73	3.85	+0.14	3,232,173	375	0.680	0.834
Aug 31, 2026	3.83	3.85	3.61	3.71	+0.14	2,584,716	373	0.718	0.835
Aug 28, 2026	3.64	3.69	3.51	3.57	-0.09	2,562,189	1,147	0.829	0.834
Aug 27, 2026	3.60	3.71	3.51	3.66	+0.09	2,885,795	635	0.762	0.834
Aug 26, 2026	3.51	3.64	3.51	3.57	-0.03	2,767,176	297	0.742	0.834
Aug 25, 2026	3.62	3.70	3.60	3.60	-0.20	2,536,520	687	0.827	0.834
Aug 24, 2026	3.85	3.89	3.70	3.80	-0.12	2,681,042	2,013	0.631	0.832
Aug 21, 2026	4.03	4.07	3.86	3.92	-0.09	3,435,588	685	0.798	0.833
Aug 20, 2026	4.00	4.17	3.94	4.01	+0.15	4,230,182	2,401	0.825	0.833
Aug 19, 2026	3.84	3.96	3.84	3.86	+0.03	2,733,402	684	0.825	0.832
Aug 18, 2026	3.85	3.89	3.76	3.83	+0.08	2,782,017	498	0.751	0.833
Aug 17, 2026	3.67	3.76	3.58	3.75	+0.08	2,586,186	461	0.847	0.832
Aug 14, 2026	3.65	3.72	3.62	3.67	+0.05	2,025,842	882	0.857	0.832
Aug 13, 2026	3.59	3.64	3.52	3.62	-0.06	2,793,736	1,669	0.849	0.832
Aug 12, 2026	3.78	3.80	3.67	3.68	-0.13	2,886,023	381	0.823	0.832
Aug 11, 2026	3.75	3.97	3.72	3.81	-0.01	4,735,245	1,198	0.915	0.831
Aug 10, 2026	3.53	3.87	3.53	3.82	+0.39	6,262,504	1,705	0.861	0.831
Aug 7, 2026	3.27	3.54	3.23	3.43	+0.09	5,831,982	1,418	0.860	0.825
Aug 6, 2026	3.46	3.47	3.26	3.34	+0.09	5,435,367	485	0.875	0.826
Aug 5, 2026	3.39	3.41	3.25	3.25	-0.17	4,735,142	682	0.995	0.826
Aug 4, 2026	3.36	3.46	3.34	3.42	-0.09	4,493,126	264	0.986	0.824
Aug 3, 2026	3.35	3.55	3.30	3.51	-0.08	5,416,560	422	0.993	0.824
Jul 31, 2026	3.50	3.62	3.46	3.59	+0.13	3,168,900	551	0.936	0.825
Jul 30, 2026	3.44	3.48	3.33	3.46	-0.07	3,346,789	1,654	0.939	0.824
Jul 29, 2026	3.40	3.56	3.38	3.53	+0.35	5,524,234	349	0.904	0.825
Jul 28, 2026	3.30	3.33	3.13	3.18	-0.13	3,693,003	1,547	0.938	0.818

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Nov 14, 2014	Dec 3, 2014	0.10	0.40	4.65%
Aug 20, 2014	Sep 12, 2014	0.10	0.40	2.89%
May 21, 2014	Jun 4, 2014	0.10	0.40	2.70%
Mar 14, 2014	Mar 31, 2014	0.10	0.40	2.56%
Dec 19, 2013	Dec 27, 2013	0.42	1.68	2.53%
Nov 14, 2013	Dec 3, 2013	0.10	0.40	2.16%
Aug 20, 2013	Sep 12, 2013	0.09	0.36	2.40%
May 22, 2013	Jun 4, 2013	0.09	0.36	2.46%
Mar 13, 2013	Mar 29, 2013	0.08	0.32	7.50%
Dec 20, 2012	Dec 28, 2012	0.32	1.28	8.00%
Nov 14, 2012	Dec 3, 2012	0.08	2.20	5.40%
Aug 20, 2012	Sep 12, 2012	0.08	0.32	4.70%

Split History

Split Date	Factor	Announced
No splits on record.