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, 2020 17.38 18.05 17.04 17.17 478,415 -0.18(-1.03%)
Sep 29, 2020 18.27 18.41 17.11 17.35 834,558 -1.14(-6.18%)
Sep 28, 2020 17.63 19.20 17.63 18.49 521,042 +0.82(+4.67%)
Sep 25, 2020 17.60 18.16 17.33 17.66 468,130 -0.17(-0.95%)
Sep 24, 2020 16.74 18.12 16.71 17.83 457,381 +0.85(+5.03%)
Sep 23, 2020 17.47 18.11 16.90 16.98 621,322 -0.79(-4.47%)
Sep 22, 2020 18.63 18.77 17.24 17.77 1,123,764 -0.81(-4.38%)
Sep 21, 2020 19.89 20.03 18.41 18.59 658,278 -2.11(-10.22%)
Sep 18, 2020 20.76 21.25 20.45 20.70 447,785 -0.14(-0.67%)
Sep 17, 2020 20.55 21.23 20.37 20.84 965,330 +0.57(+2.79%)
Sep 16, 2020 19.65 20.90 19.60 20.27 469,725 +0.53(+2.66%)
Sep 15, 2020 20.70 20.73 19.29 19.75 642,472 -0.96(-4.65%)
Sep 14, 2020 21.20 21.22 20.55 20.71 644,809 +0.16(+0.77%)
Sep 11, 2020 20.47 21.40 20.31 20.55 712,468 -0.45(-2.13%)
Sep 10, 2020 21.37 21.94 20.73 21.00 987,113 -0.83(-3.82%)
Sep 09, 2020 20.70 21.84 20.19 21.83 904,286 +1.05(+5.06%)
Sep 08, 2020 20.70 21.64 20.45 20.78 1,179,381 -1.84(-8.12%)
Sep 04, 2020 23.58 23.58 20.91 22.62 1,804,638 -0.88(-3.76%)
Sep 03, 2020 21.23 23.71 20.35 23.50 5,761,000 +4.14(+21.38%)
Sep 02, 2020 27.80 27.80 13.34 19.36 6,417,325 +18.80(+3342.19%)
Sep 01, 2020 0.7745 0.8687 0.4468 0.5625 36,893,384 -0.23(-29.19%)
Aug 31, 2020 0.7943 0.8042 0.7447 0.7943 5,882,132 -0.04(-4.75%)
Aug 28, 2020 0.8142 0.8488 0.7943 0.8339 4,973,080 -0.00(-0.02%)
Aug 27, 2020 0.8539 0.8737 0.8142 0.8341 5,880,281 -0.05(-5.13%)
Aug 26, 2020 0.8737 0.9035 0.8539 0.8792 4,082,064 -0.03(-3.75%)
Aug 25, 2020 0.8737 0.9135 0.8638 0.9135 3,576,891 +0.01(+1.10%)
Aug 24, 2020 0.8837 0.9115 0.8489 0.9035 3,492,422 +0.02(+2.25%)
Aug 21, 2020 0.8837 0.8936 0.8440 0.8837 3,986,360 +0.02(+2.44%)
Aug 20, 2020 0.8737 0.8936 0.8489 0.8626 3,102,232 -0.03(-2.93%)
Aug 19, 2020 0.8638 0.9313 0.8450 0.8886 5,187,360 -0.01(-1.01%)
Aug 18, 2020 0.9035 0.9135 0.8627 0.8977 4,720,091 -0.01(-1.27%)
Aug 17, 2020 0.8936 0.9512 0.8539 0.9092 4,857,269 -0.01(-1.58%)
Aug 14, 2020 0.9385 0.9511 0.9035 0.9238 3,680,987 -0.03(-3.08%)
Aug 13, 2020 0.9631 0.9730 0.9135 0.9532 3,613,380 -0.02(-2.16%)
Aug 12, 2020 0.9730 1.013 0.9483 0.9742 4,810,116 +0.04(+4.37%)
Aug 11, 2020 1.043 1.043 0.9257 0.9334 8,140,916 -0.04(-3.86%)
Aug 10, 2020 0.8936 1.003 0.8540 0.9708 8,701,404 +0.07(+8.33%)
Aug 07, 2020 0.9333 0.9334 0.8142 0.8962 8,832,537 -0.03(-2.95%)
Aug 06, 2020 1.082 1.082 0.8936 0.9234 10,301,616 -0.18(-16.22%)
Aug 05, 2020 1.321 1.469 1.033 1.102 38,809,816 +0.03(+2.78%)
Aug 04, 2020 0.7645 1.112 0.7645 1.072 29,664,324 +0.31(+40.26%)
Aug 03, 2020 0.7844 0.7844 0.7447 0.7645 3,965,200 -0.01(-1.28%)
Jul 31, 2020 0.8048 0.8137 0.7546 0.7745 3,145,578 -0.03(-3.82%)
Jul 30, 2020 0.7943 0.8200 0.7447 0.8052 6,176,255 -0.03(-3.60%)
Jul 29, 2020 0.9135 0.9650 0.8143 0.8353 9,501,139 -0.07(-8.05%)
Jul 28, 2020 0.9503 0.9503 0.8936 0.9085 3,275,867 -0.02(-2.34%)
Jul 27, 2020 1.003 1.013 0.9136 0.9302 7,480,113 -0.08(-8.15%)
Jul 24, 2020 1.013 1.023 0.9929 1.013 3,765,488 -0.02(-1.92%)
Jul 23, 2020 1.033 1.052 1.003 1.033 5,217,531 -0.03(-2.80%)
Jul 22, 2020 1.043 1.062 1.013 1.062 3,732,503 +0.01(+0.94%)
Jul 21, 2020 1.033 1.072 1.013 1.052 5,904,178 +0.05(+4.95%)
Jul 20, 2020 1.003 1.043 0.9929 1.003 4,407,354 +0.00(+0.00%)
Jul 17, 2020 1.082 1.102 0.9929 1.003 5,257,805 -0.07(-6.48%)
Jul 16, 2020 1.092 1.122 1.023 1.072 4,154,603 -0.01(-0.92%)
Jul 15, 2020 1.142 1.142 1.052 1.082 6,343,271 +0.08(+7.92%)
Jul 14, 2020 1.003 1.033 0.9929 1.003 3,219,051 +0.00(+0.00%)
Jul 13, 2020 1.043 1.072 0.9929 1.003 5,096,920 -0.05(-4.72%)
Jul 10, 2020 0.9929 1.062 0.9929 1.052 5,616,960 +0.02(+1.92%)
Jul 09, 2020 1.052 1.052 1.003 1.033 4,014,067 -0.04(-3.70%)
Jul 08, 2020 1.112 1.112 0.9929 1.072 6,465,028 -0.05(-4.42%)
Jul 07, 2020 1.092 1.162 1.013 1.122 6,054,521 +0.03(+2.73%)
Jul 06, 2020 1.172 1.182 1.082 1.092 4,874,246 -0.05(-4.35%)
Jul 02, 2020 1.251 1.251 1.082 1.142 5,593,393 -0.03(-2.54%)
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.