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 (%)
Jan 31, 2020 4.438 4.587 4.299 4.508 8,484,360 -0.04(-0.87%)
Jan 30, 2020 4.319 4.567 4.220 4.547 7,214,567 +0.10(+2.23%)
Jan 29, 2020 4.776 4.885 4.428 4.448 8,581,395 -0.33(-6.86%)
Jan 28, 2020 4.617 4.935 4.488 4.776 9,602,542 +0.21(+4.57%)
Jan 27, 2020 4.676 4.726 4.498 4.567 7,883,063 -0.36(-7.26%)
Jan 24, 2020 4.816 4.959 4.706 4.925 7,363,083 -0.02(-0.40%)
Jan 23, 2020 4.835 5.084 4.607 4.945 11,387,312 -0.10(-1.97%)
Jan 22, 2020 5.292 5.292 5.014 5.044 8,282,005 -0.31(-5.75%)
Jan 21, 2020 5.501 5.501 5.312 5.352 6,961,081 -0.20(-3.58%)
Jan 17, 2020 5.828 5.947 5.540 5.550 9,649,953 -0.32(-5.41%)
Jan 16, 2020 6.285 6.394 5.848 5.868 10,804,254 -0.35(-5.59%)
Jan 15, 2020 6.235 6.275 6.007 6.215 11,247,133 -0.15(-2.34%)
Jan 14, 2020 6.265 6.553 6.126 6.364 8,932,080 +0.16(+2.56%)
Jan 13, 2020 6.573 6.593 6.086 6.206 14,090,340 -0.43(-6.44%)
Jan 10, 2020 6.821 6.950 6.603 6.632 6,267,791 -0.39(-5.52%)
Jan 09, 2020 7.347 7.347 6.583 7.020 12,227,041 -0.38(-5.10%)
Jan 08, 2020 8.062 8.082 7.139 7.397 15,502,763 -0.70(-8.70%)
Jan 07, 2020 7.794 8.122 7.715 8.102 8,823,244 +0.16(+2.00%)
Jan 06, 2020 7.973 8.052 7.615 7.943 10,181,873 +0.15(+1.91%)
Jan 03, 2020 8.310 8.638 7.536 7.794 21,873,112 +0.62(+8.58%)
Jan 02, 2020 7.397 7.496 7.040 7.179 6,572,054 -0.11(-1.50%)
Dec 31, 2019 6.523 7.327 6.484 7.288 8,483,353 +0.48(+7.00%)
Dec 30, 2019 6.851 6.975 6.657 6.811 6,615,197 +0.05(+0.73%)
Dec 27, 2019 7.099 7.159 6.762 6.762 6,535,394 -0.29(-4.08%)
Dec 26, 2019 7.089 7.228 6.960 7.049 5,787,200 +0.08(+1.14%)
Dec 24, 2019 7.000 7.238 6.915 6.970 3,778,380 +0.07(+1.01%)
Dec 23, 2019 6.781 6.940 6.692 6.901 6,002,242 +0.10(+1.46%)
Dec 20, 2019 6.851 6.871 6.488 6.801 13,280,481 -0.04(-0.58%)
Dec 19, 2019 6.712 7.049 6.712 6.841 6,443,022 +0.12(+1.77%)
Dec 18, 2019 6.682 7.089 6.553 6.722 9,182,733 +0.03(+0.45%)
Dec 17, 2019 6.096 6.702 6.007 6.692 10,927,206 +0.70(+11.59%)
Dec 16, 2019 5.967 6.305 5.957 5.997 8,268,598 +0.13(+2.20%)
Dec 13, 2019 6.394 6.533 5.724 5.868 15,175,261 -0.44(-6.93%)
Dec 12, 2019 5.590 6.414 5.580 6.305 9,168,129 +0.70(+12.39%)
Dec 11, 2019 5.620 5.759 5.491 5.610 4,880,939 -0.06(-1.05%)
Dec 10, 2019 5.530 5.789 5.501 5.669 7,416,987 +0.11(+1.96%)
Dec 09, 2019 5.034 5.640 4.984 5.560 9,950,188 +0.41(+7.90%)
Dec 06, 2019 4.637 5.233 4.597 5.153 10,975,785 +0.51(+10.90%)
Dec 05, 2019 5.004 5.054 4.567 4.647 12,065,625 -0.37(-7.33%)
Dec 04, 2019 4.597 5.312 4.567 5.014 13,382,163 +0.56(+12.47%)
Dec 03, 2019 4.438 4.617 4.259 4.458 6,977,878 -0.07(-1.54%)
Dec 02, 2019 4.667 4.686 4.498 4.528 5,762,124 -0.02(-0.44%)
Nov 29, 2019 4.935 5.014 4.537 4.547 6,928,894 -0.56(-10.89%)
Nov 27, 2019 4.855 5.103 4.746 5.103 5,208,253 +0.25(+5.11%)
Nov 26, 2019 5.362 5.372 4.835 4.855 12,348,130 -0.54(-9.94%)
Nov 25, 2019 5.242 5.421 5.173 5.391 6,223,064 +0.09(+1.69%)
Nov 22, 2019 5.292 5.491 5.233 5.302 6,651,218 +0.01(+0.19%)
Nov 21, 2019 5.292 5.352 5.113 5.292 7,286,381 +0.03(+0.57%)
Nov 20, 2019 5.391 5.570 5.133 5.262 8,708,425 -0.05(-0.93%)
Nov 19, 2019 5.709 5.729 5.193 5.312 10,275,302 -0.49(-8.39%)
Nov 18, 2019 6.225 6.245 5.709 5.798 9,061,736 -0.49(-7.74%)
Nov 15, 2019 6.295 6.503 6.255 6.285 5,730,468 +0.00(+0.00%)
Nov 14, 2019 6.623 6.732 6.245 6.285 6,872,372 -0.25(-3.80%)
Nov 13, 2019 6.593 6.801 6.474 6.533 6,035,019 -0.15(-2.23%)
Nov 12, 2019 6.742 6.821 6.553 6.682 6,313,644 -0.02(-0.30%)
Nov 11, 2019 6.901 6.930 6.613 6.702 7,969,068 -0.46(-6.38%)
Nov 08, 2019 6.990 7.248 6.717 7.159 7,458,260 -0.06(-0.83%)
Nov 07, 2019 7.278 7.506 6.960 7.218 6,480,516 +0.23(+3.27%)
Nov 06, 2019 6.771 7.655 6.623 6.990 12,671,148 -0.44(-5.88%)
Nov 05, 2019 7.735 8.201 7.347 7.427 10,616,911 -0.14(-1.84%)
Nov 04, 2019 6.970 7.725 6.970 7.566 9,996,642 +0.82(+12.22%)
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.