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 (%)
Jun 29, 2018 52.71 53.45 52.27 52.34 2,349,894 -0.30(-0.57%)
Jun 28, 2018 53.19 53.85 51.98 52.64 3,382,705 -0.51(-0.95%)
Jun 27, 2018 54.25 55.33 52.96 53.15 4,333,395 -0.15(-0.28%)
Jun 26, 2018 52.82 53.58 51.76 53.30 4,323,438 +0.52(+0.98%)
Jun 25, 2018 55.01 55.42 52.02 52.78 4,742,073 -2.28(-4.15%)
Jun 22, 2018 53.28 56.07 53.28 55.07 9,818,558 +4.76(+9.45%)
Jun 21, 2018 50.36 51.67 49.86 50.31 4,009,410 -0.52(-1.02%)
Jun 20, 2018 49.37 51.11 48.83 50.83 4,499,465 +2.22(+4.58%)
Jun 19, 2018 46.39 49.07 45.94 48.60 3,190,498 +1.03(+2.17%)
Jun 18, 2018 46.96 48.62 46.96 47.57 4,279,133 +1.12(+2.42%)
Jun 15, 2018 51.27 46.08 46.45 8,468,792 -4.83(-9.41%)
Jun 14, 2018 52.98 53.45 51.10 51.27 3,406,654 -0.93(-1.79%)
Jun 13, 2018 52.03 53.17 51.80 52.21 3,286,272 -0.25(-0.47%)
Jun 12, 2018 53.17 54.09 51.95 52.45 3,652,962 -0.70(-1.33%)
Jun 11, 2018 53.18 53.68 52.80 53.16 2,431,871 -0.38(-0.70%)
Jun 08, 2018 54.16 54.57 52.55 53.54 3,237,872 -0.73(-1.35%)
Jun 07, 2018 52.57 54.68 52.51 54.27 4,959,079 +2.27(+4.37%)
Jun 06, 2018 51.05 52.00 3,522,122 +0.23(+0.44%)
Jun 05, 2018 51.24 52.47 50.62 51.77 6,080,475 +0.05(+0.10%)
Jun 04, 2018 53.08 53.95 50.68 51.72 5,074,794 -1.18(-2.23%)
Jun 01, 2018 51.89 54.02 51.42 52.90 6,619,794 +0.85(+1.64%)
May 31, 2018 51.35 53.53 51.23 52.05 5,108,299 -0.31(-0.59%)
May 30, 2018 50.44 53.61 50.35 52.35 6,885,586 +2.59(+5.21%)
May 29, 2018 47.94 49.78 47.91 49.76 5,583,691 +1.27(+2.62%)
May 25, 2018 48.49 48.49 48.49 0 -1.69(-3.36%)
May 24, 2018 48.85 50.94 48.35 50.18 4,896,658 -0.24(-0.47%)
May 23, 2018 49.80 50.96 48.66 50.42 7,910,094 +0.30(+0.59%)
May 22, 2018 52.99 53.66 49.86 50.12 8,000,825 -2.72(-5.15%)
May 21, 2018 52.11 53.10 52.05 52.84 3,568,077 +1.20(+2.33%)
May 18, 2018 51.39 51.70 50.81 51.64 4,640,238 +0.25(+0.48%)
May 17, 2018 49.64 51.57 49.63 51.39 5,528,778 +2.11(+4.27%)
May 16, 2018 48.25 49.38 48.23 49.29 2,765,338 +0.64(+1.31%)
May 15, 2018 47.47 48.98 46.91 48.65 4,076,480 +1.18(+2.49%)
May 14, 2018 46.40 47.76 46.27 47.47 4,335,465 +1.24(+2.68%)
May 11, 2018 47.02 47.24 46.08 46.23 3,954,794 -0.70(-1.50%)
May 10, 2018 46.39 47.15 46.04 46.93 5,192,795 +0.78(+1.70%)
May 09, 2018 46.87 47.91 45.99 46.15 6,734,258 +0.14(+0.30%)
May 08, 2018 44.68 46.12 43.00 46.01 7,470,622 +1.28(+2.86%)
May 07, 2018 44.89 46.62 44.63 44.73 7,547,497 +0.38(+0.85%)
May 04, 2018 44.06 44.66 43.61 44.35 4,774,770 +0.44(+0.99%)
May 03, 2018 43.09 44.41 42.84 43.92 4,573,736 +0.50(+1.14%)
May 02, 2018 41.63 43.45 41.26 43.42 6,075,364 +1.67(+4.00%)
May 01, 2018 40.67 42.18 39.81 41.75 7,725,118 +1.22(+3.01%)
Apr 30, 2018 39.97 41.51 39.85 40.53 5,688,045 +0.48(+1.19%)
Apr 27, 2018 40.08 40.25 39.10 40.05 4,026,944 -0.37(-0.91%)
Apr 26, 2018 40.78 40.83 39.34 40.42 3,799,896 -0.17(-0.42%)
Apr 25, 2018 39.96 40.62 39.28 40.59 3,944,593 +0.59(+1.46%)
Apr 24, 2018 39.72 40.51 39.39 40.00 5,601,389 +0.57(+1.44%)
Apr 23, 2018 38.83 39.53 38.20 39.44 4,622,577 -0.01(-0.03%)
Apr 20, 2018 39.05 39.47 38.59 39.45 3,991,110 +0.39(+0.99%)
Apr 19, 2018 39.63 40.18 38.32 39.06 4,321,006 -0.03(-0.08%)
Apr 18, 2018 38.66 39.92 38.40 39.09 4,815,304 +1.03(+2.71%)
Apr 17, 2018 38.03 38.29 37.50 38.06 2,784,556 +0.12(+0.31%)
Apr 16, 2018 38.28 38.28 37.81 37.94 2,954,466 -0.42(-1.09%)
Apr 13, 2018 37.23 38.66 36.95 38.36 4,907,492 +1.61(+4.38%)
Apr 12, 2018 36.54 37.06 35.43 36.75 4,293,758 -0.03(-0.08%)
Apr 11, 2018 35.62 37.52 35.51 36.78 6,728,408 +1.25(+3.52%)
Apr 10, 2018 34.07 36.24 33.85 35.53 7,967,486 +2.35(+7.09%)
Apr 09, 2018 33.81 33.93 33.11 33.17 3,402,832 -0.29(-0.86%)
Apr 06, 2018 34.26 34.64 32.79 33.46 4,731,836 -1.06(-3.08%)
Apr 05, 2018 33.12 35.26 33.08 34.52 6,265,264 +1.55(+4.70%)
Apr 04, 2018 32.02 33.15 31.83 32.97 4,342,299 +0.07(+0.21%)
Apr 03, 2018 32.94 33.31 32.02 32.90 2,403,568 +0.40(+1.22%)
Apr 02, 2018 33.32 33.63 31.64 32.51 3,444,197 -1.09(-3.25%)
Mar 29, 2018 33.60 33.60 33.60 0 +1.00(+3.08%)
Mar 28, 2018 32.72 33.05 31.97 32.60 3,604,153 -0.09(-0.27%)
Mar 27, 2018 33.91 34.07 32.35 32.69 3,779,988 -1.08(-3.20%)
Mar 26, 2018 33.85 34.01 32.91 33.77 3,169,132 +0.39(+1.16%)
Mar 23, 2018 33.54 34.66 32.84 33.38 5,152,912 +0.36(+1.08%)
Mar 22, 2018 32.82 33.55 32.35 33.02 5,006,178 -0.35(-1.04%)
Mar 21, 2018 30.76 33.67 30.68 33.37 10,442,334 +2.93(+9.62%)
Mar 20, 2018 29.59 30.78 29.59 30.44 3,568,988 +1.15(+3.93%)
Mar 19, 2018 30.19 30.33 29.00 29.29 3,553,029 -1.15(-3.78%)
Mar 16, 2018 30.51 31.06 29.92 30.44 3,984,285 +0.02(+0.07%)
Mar 15, 2018 30.88 31.37 30.05 30.42 3,520,180 -0.25(-0.81%)
Mar 14, 2018 30.17 30.94 30.13 30.67 3,765,817 +0.49(+1.61%)
Mar 13, 2018 30.27 30.64 29.53 30.18 3,167,865 -0.18(-0.59%)
Mar 12, 2018 29.73 30.56 29.66 30.36 4,517,149 +0.76(+2.58%)
Mar 09, 2018 28.29 29.73 28.27 29.60 5,190,335 +1.71(+6.12%)
Mar 08, 2018 28.62 28.76 27.55 27.89 3,871,596 -0.36(-1.27%)
Mar 07, 2018 28.05 28.25 3,574,047 -0.84(-2.90%)
Mar 06, 2018 29.49 29.90 28.90 29.09 3,828,027 -0.18(-0.61%)
Mar 05, 2018 28.56 29.56 28.52 29.27 6,581,790 +0.59(+2.04%)
Mar 02, 2018 27.19 28.76 27.03 28.68 4,033,307 +1.15(+4.18%)
Mar 01, 2018 27.03 28.04 26.99 27.53 3,742,198 +0.52(+1.91%)
Feb 28, 2018 28.13 28.36 26.99 27.02 4,298,245 -0.89(-3.20%)
Feb 27, 2018 28.80 29.51 27.89 27.91 5,103,072 -0.91(-3.17%)
Feb 26, 2018 28.95 29.29 27.86 28.82 7,270,923 +0.26(+0.90%)
Feb 23, 2018 28.52 29.08 27.66 28.57 9,462,830 +0.51(+1.80%)
Feb 22, 2018 28.06 16,387,060 +5.65(+25.21%)
Feb 21, 2018 23.35 23.54 22.39 22.41 6,174,112 -0.92(-3.96%)
Feb 20, 2018 23.29 24.41 23.12 23.33 3,891,646 +0.17(+0.73%)
Feb 16, 2018 23.16 23.16 23.16 0 -0.34(-1.44%)
Feb 15, 2018 23.72 23.79 22.58 23.50 4,469,042 -0.19(-0.80%)
Feb 14, 2018 22.11 23.82 21.79 23.69 4,686,153 +1.18(+5.25%)
Feb 13, 2018 22.59 23.01 22.31 22.51 3,177,410 -0.65(-2.79%)
Feb 12, 2018 22.96 23.67 22.66 23.15 4,399,141 +0.83(+3.74%)
Feb 09, 2018 22.55 22.73 21.23 22.32 7,056,066 -0.11(-0.49%)
Feb 08, 2018 24.24 24.46 22.38 22.43 6,064,264 -1.46(-6.11%)
Feb 07, 2018 25.79 26.27 23.88 23.89 6,812,562 -2.00(-7.71%)
Feb 06, 2018 24.61 26.46 24.53 25.88 5,784,744 +0.26(+1.01%)
Feb 05, 2018 26.23 26.72 25.34 25.63 6,378,780 -1.14(-4.27%)
Feb 02, 2018 27.91 28.07 26.56 26.77 4,357,333 -1.70(-5.96%)
Feb 01, 2018 28.63 28.93 28.11 28.47 5,031,975 +0.74(+2.69%)
Jan 31, 2018 27.41 27.86 26.94 27.72 4,156,167 +0.39(+1.42%)
Jan 30, 2018 28.08 28.27 27.90 27.33 5,589,878 -1.51(-5.23%)
Jan 29, 2018 29.07 29.53 28.68 28.84 3,760,127 -0.54(-1.83%)
Jan 26, 2018 30.35 30.47 29.33 29.38 3,523,543 -0.86(-2.86%)
Jan 25, 2018 31.35 31.45 30.06 30.24 3,477,955 -0.80(-2.59%)
Jan 24, 2018 31.08 31.47 30.13 31.05 5,122,820 -0.11(-0.35%)
Jan 23, 2018 31.34 31.34 29.97 31.16 5,092,831 +0.54(+1.75%)
Jan 22, 2018 29.76 30.63 29.72 30.62 4,423,977 +0.90(+3.04%)
Jan 19, 2018 29.49 30.19 29.30 29.72 3,194,799 -0.43(-1.42%)
Jan 18, 2018 30.23 31.04 29.86 30.14 3,635,041 -0.25(-0.82%)
Jan 17, 2018 29.82 30.81 29.21 30.39 4,565,855 +0.58(+1.93%)
Jan 16, 2018 29.95 31.08 29.56 29.82 6,453,607 +0.25(+0.84%)
Jan 12, 2018 29.57 29.57 29.57 0 +0.06(+0.20%)
Jan 11, 2018 28.69 30.01 28.37 29.51 6,354,146 +1.11(+3.92%)
Jan 10, 2018 28.61 29.53 28.21 28.40 4,676,262 +0.02(+0.07%)
Jan 09, 2018 28.02 28.80 28.00 28.38 6,505,281 +0.44(+1.56%)
Jan 08, 2018 27.59 28.06 26.74 27.94 5,378,326 +0.35(+1.26%)
Jan 05, 2018 27.61 27.88 27.12 27.59 3,370,148 -0.32(-1.14%)
Jan 04, 2018 27.95 28.05 27.18 27.91 4,217,766 +0.12(+0.43%)
Jan 03, 2018 27.47 28.55 27.26 27.79 4,813,849 +0.62(+2.27%)
Jan 02, 2018 26.65 27.26 26.31 27.18 4,688,575 +0.88(+3.36%)
Dec 29, 2017 26.29 26.29 26.29 0 -0.26(-0.97%)
Dec 28, 2017 26.08 26.61 25.96 26.55 4,227,829 +0.48(+1.83%)
Dec 27, 2017 26.46 26.46 25.82 26.07 3,399,573 -0.48(-1.80%)
Dec 26, 2017 25.10 26.56 24.97 26.55 4,022,061 +1.59(+6.36%)
Dec 22, 2017 24.73 25.68 24.45 24.96 3,288,924 +0.20(+0.80%)
Dec 21, 2017 23.96 25.04 23.85 24.76 4,921,066 +0.57(+2.34%)
Dec 20, 2017 23.80 24.27 22.84 24.20 4,844,288 +0.67(+2.83%)
Dec 19, 2017 23.33 23.87 22.92 23.53 3,905,352 +0.45(+1.94%)
Dec 18, 2017 22.39 23.19 22.27 23.08 4,314,783 +0.91(+4.12%)
Dec 15, 2017 22.46 22.59 22.03 22.17 4,804,859 -0.06(-0.27%)
Dec 14, 2017 22.17 22.86 22.10 22.23 3,714,472 -0.15(-0.67%)
Dec 13, 2017 23.58 23.63 22.15 22.38 8,154,831 -1.09(-4.65%)
Dec 12, 2017 25.57 25.62 23.34 23.47 7,446,734 -1.92(-7.55%)
Dec 11, 2017 25.06 25.79 24.95 25.39 4,241,237 +0.43(+1.71%)
Dec 08, 2017 24.79 25.24 24.42 24.96 5,221,866 +0.71(+2.95%)
Dec 07, 2017 23.52 24.31 23.36 24.25 4,387,761 +0.90(+3.87%)
Dec 06, 2017 23.71 24.06 23.15 23.34 5,873,587 -0.83(-3.45%)
Dec 05, 2017 24.73 25.14 24.08 24.18 4,553,047 -0.68(-2.72%)
Dec 04, 2017 25.54 25.95 24.60 24.85 5,527,693 -0.82(-3.21%)
Dec 01, 2017 25.31 26.86 25.14 25.68 7,564,377 +0.90(+3.65%)
Nov 30, 2017 23.48 25.27 23.48 24.77 8,658,964 +1.69(+7.31%)
Nov 29, 2017 22.87 23.48 22.39 23.08 6,665,860 +0.24(+1.04%)
Nov 28, 2017 22.23 22.94 21.64 22.85 5,276,417 +0.58(+2.59%)
Nov 27, 2017 23.01 23.26 22.26 22.27 6,761,873 -1.15(-4.92%)
Nov 24, 2017 23.37 23.70 23.00 23.42 4,499,103 +0.47(+2.03%)
Nov 22, 2017 22.19 23.12 22.03 22.96 7,189,787 +1.30(+6.01%)
Nov 21, 2017 21.77 22.21 21.29 21.65 5,648,191 +0.01(+0.05%)
Nov 20, 2017 22.67 22.67 21.48 21.64 6,715,754 -1.21(-5.30%)
Nov 17, 2017 22.43 23.46 22.43 22.86 5,872,913 +0.74(+3.37%)
Nov 16, 2017 22.69 23.03 21.95 22.11 5,876,255 -0.42(-1.85%)
Nov 15, 2017 22.56 23.37 22.05 22.53 8,179,502 -0.84(-3.61%)
Nov 14, 2017 25.46 25.49 23.34 23.37 7,089,611 -2.31(-9.01%)
Nov 13, 2017 25.45 26.63 25.34 25.69 6,741,718 +0.13(+0.51%)
Nov 10, 2017 27.70 28.01 25.17 25.56 10,864,301 -2.14(-7.74%)
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.