Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whiting Petroleum Corp (NY: WLL )

68.03 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 7.725 7.993 7.526 7.973 6,466,336 +0.08(+1.01%)
Sep 27, 2019 8.092 8.375 7.794 7.893 7,029,107 -0.44(-5.24%)
Sep 26, 2019 8.767 8.767 8.231 8.330 7,927,194 -0.54(-6.05%)
Sep 25, 2019 8.519 8.906 8.271 8.866 6,822,571 +0.14(+1.59%)
Sep 24, 2019 9.353 9.472 8.708 8.727 9,348,733 -0.72(-7.67%)
Sep 23, 2019 9.204 9.760 9.085 9.452 8,504,382 -0.11(-1.14%)
Sep 20, 2019 8.976 9.691 8.926 9.561 17,612,098 +0.66(+7.36%)
Sep 19, 2019 9.830 9.939 8.499 8.906 15,653,573 -0.55(-5.78%)
Sep 18, 2019 9.065 9.691 8.996 9.452 12,761,158 +0.10(+1.06%)
Sep 17, 2019 10.88 10.97 9.035 9.353 35,867,936 -1.80(-16.12%)
Sep 16, 2019 9.383 11.77 9.254 11.15 56,764,476 +3.66(+48.94%)
Sep 13, 2019 7.556 7.824 7.248 7.486 8,749,849 +0.05(+0.67%)
Sep 12, 2019 7.486 7.745 7.258 7.437 9,631,784 -0.44(-5.55%)
Sep 11, 2019 8.082 8.618 7.596 7.874 13,342,388 +0.00(+0.00%)
Sep 10, 2019 7.943 8.698 7.784 7.874 12,846,931 -0.11(-1.37%)
Sep 09, 2019 7.377 8.023 7.323 7.983 9,377,024 +0.76(+10.59%)
Sep 06, 2019 7.179 7.288 6.752 7.218 6,729,677 -0.11(-1.49%)
Sep 05, 2019 6.871 7.377 6.791 7.327 9,058,583 +0.58(+8.53%)
Sep 04, 2019 6.364 6.930 6.335 6.752 8,572,757 +0.53(+8.45%)
Sep 03, 2019 6.345 6.394 5.957 6.225 8,477,098 -0.36(-5.43%)
Aug 30, 2019 7.089 7.179 6.573 6.583 6,074,113 -0.57(-7.92%)
Aug 29, 2019 7.010 7.372 7.000 7.149 6,624,158 +0.19(+2.71%)
Aug 28, 2019 6.841 7.149 6.801 6.960 6,732,765 +0.21(+3.09%)
Aug 27, 2019 6.831 6.841 6.404 6.752 9,194,053 +0.02(+0.29%)
Aug 26, 2019 7.089 7.169 6.702 6.732 8,532,528 -0.25(-3.56%)
Aug 23, 2019 7.854 7.893 6.970 6.980 10,949,397 -1.06(-13.21%)
Aug 22, 2019 8.668 8.718 8.032 8.042 5,925,466 -0.61(-7.00%)
Aug 21, 2019 8.519 8.896 8.340 8.648 5,077,543 +0.29(+3.44%)
Aug 20, 2019 8.390 8.509 7.983 8.360 7,121,222 -0.11(-1.29%)
Aug 19, 2019 8.618 8.777 8.440 8.469 6,904,884 -0.08(-0.93%)
Aug 16, 2019 8.092 8.638 7.943 8.549 7,956,505 +0.35(+4.24%)
Aug 15, 2019 8.390 8.559 8.023 8.201 5,456,717 -0.33(-3.84%)
Aug 14, 2019 8.708 8.777 8.281 8.529 4,631,933 -0.68(-7.34%)
Aug 13, 2019 9.025 9.581 8.827 9.204 6,672,744 +0.07(+0.76%)
Aug 12, 2019 9.065 9.274 8.817 9.135 5,940,471 -0.15(-1.60%)
Aug 09, 2019 9.790 9.810 9.095 9.283 7,441,037 -0.41(-4.20%)
Aug 08, 2019 9.611 9.879 9.403 9.691 8,485,262 +0.30(+3.17%)
Aug 07, 2019 9.154 9.581 8.847 9.393 13,653,929 -0.33(-3.37%)
Aug 06, 2019 10.59 10.77 9.571 9.720 10,256,193 -0.85(-8.07%)
Aug 05, 2019 10.50 10.74 10.08 10.57 11,504,513 -0.41(-3.71%)
Aug 02, 2019 10.86 11.47 10.37 10.98 12,218,526 +0.22(+2.03%)
Aug 01, 2019 13.30 13.31 10.58 10.76 29,702,216 -6.79(-38.69%)
Jul 31, 2019 17.20 18.49 16.88 17.55 9,747,329 +0.48(+2.79%)
Jul 30, 2019 15.91 17.31 15.56 17.08 6,769,115 +1.17(+7.37%)
Jul 29, 2019 15.86 16.14 15.49 15.91 4,112,309 +0.04(+0.25%)
Jul 26, 2019 16.19 16.33 15.36 15.87 5,025,654 -0.34(-2.08%)
Jul 25, 2019 16.70 16.75 16.02 16.20 5,840,557 -0.30(-1.81%)
Jul 24, 2019 16.12 16.68 16.06 16.50 5,465,707 +0.32(+1.96%)
Jul 23, 2019 15.65 16.20 15.50 16.18 4,633,415 +0.52(+3.30%)
Jul 22, 2019 15.56 16.00 15.36 15.67 4,327,953 +0.12(+0.77%)
Jul 19, 2019 15.20 15.68 14.99 15.55 4,874,176 +0.32(+2.09%)
Jul 18, 2019 14.79 15.37 14.64 15.23 6,568,360 +0.28(+1.86%)
Jul 17, 2019 15.35 15.50 14.75 14.95 7,249,968 -0.48(-3.09%)
Jul 16, 2019 16.14 16.14 15.09 15.43 6,956,232 -0.65(-4.01%)
Jul 15, 2019 17.29 17.43 15.94 16.07 6,847,123 -1.18(-6.85%)
Jul 12, 2019 17.41 17.58 17.01 17.26 3,929,858 -0.09(-0.51%)
Jul 11, 2019 18.16 18.32 17.21 17.35 4,154,390 -0.53(-2.94%)
Jul 10, 2019 17.09 18.09 17.03 17.87 6,826,830 +1.12(+6.70%)
Jul 09, 2019 16.49 17.02 16.23 16.75 4,436,632 +0.16(+0.96%)
Jul 08, 2019 16.75 17.02 16.43 16.59 5,996,180 -0.30(-1.76%)
Jul 05, 2019 16.89 17.39 16.79 16.89 4,549,466 -0.12(-0.70%)
Jul 03, 2019 17.38 17.64 16.85 17.01 3,942,145 -0.25(-1.44%)
Jul 02, 2019 18.32 18.32 17.15 17.26 6,477,092 -1.17(-6.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.