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 (%)
Apr 30, 2020 1.311 1.390 1.013 1.251 28,331,868 +0.00(+0.00%)
Apr 29, 2020 1.330 1.370 1.162 1.251 30,247,868 +0.10(+8.62%)
Apr 28, 2020 1.023 1.281 0.9532 1.152 37,684,776 +0.14(+13.73%)
Apr 27, 2020 0.9035 1.112 0.7149 1.013 51,074,624 -0.10(-8.93%)
Apr 24, 2020 1.469 1.559 1.013 1.112 95,818,784 -0.56(-33.33%)
Apr 23, 2020 1.221 2.373 1.152 1.668 298,072,032 +0.83(+100.00%)
Apr 22, 2020 0.4865 0.9135 0.4468 0.8340 149,263,552 +0.46(+121.05%)
Apr 21, 2020 0.3277 0.4369 0.3277 0.3773 23,438,096 +0.04(+11.76%)
Apr 20, 2020 0.3376 0.3475 0.3277 0.3376 8,171,356 +0.00(+0.00%)
Apr 17, 2020 0.3227 0.3376 0.3088 0.3376 7,545,581 +0.02(+7.05%)
Apr 16, 2020 0.3325 0.3326 0.3028 0.3153 8,073,447 -0.01(-3.35%)
Apr 15, 2020 0.3277 0.3474 0.3177 0.3263 7,594,866 -0.02(-5.71%)
Apr 14, 2020 0.3574 0.3674 0.3277 0.3460 10,638,424 -0.02(-4.26%)
Apr 13, 2020 0.3773 0.3773 0.3376 0.3614 14,217,945 -0.00(-0.06%)
Apr 09, 2020 0.3872 0.3932 0.3277 0.3616 22,058,030 +0.00(+1.17%)
Apr 08, 2020 0.3906 0.3906 0.3475 0.3574 14,670,126 +0.00(+0.00%)
Apr 07, 2020 0.3773 0.4071 0.3475 0.3574 22,604,948 +0.03(+9.32%)
Apr 06, 2020 0.3575 0.3872 0.3181 0.3270 23,362,104 +0.04(+13.47%)
Apr 03, 2020 0.3277 0.5861 0.2881 0.2881 84,305,280 -0.02(-6.18%)
Apr 02, 2020 0.3900 0.4061 0.2482 0.3071 32,153,154 -0.06(-16.83%)
Apr 01, 2020 0.5167 0.6354 0.3277 0.3693 35,993,992 -0.30(-44.49%)
Mar 31, 2020 0.6950 0.7049 0.6454 0.6652 8,426,637 +0.01(+1.52%)
Mar 30, 2020 0.8042 0.8142 0.6156 0.6553 14,842,922 -0.14(-17.36%)
Mar 27, 2020 0.9533 0.9730 0.7929 0.7929 7,519,697 -0.15(-15.94%)
Mar 26, 2020 1.182 1.191 0.9234 0.9432 11,928,389 -0.22(-18.80%)
Mar 25, 2020 1.172 1.261 1.142 1.162 7,160,968 -0.09(-7.14%)
Mar 24, 2020 1.301 1.311 1.112 1.251 9,427,389 +0.01(+0.80%)
Mar 23, 2020 1.340 1.360 1.172 1.241 5,793,363 -0.06(-4.58%)
Mar 20, 2020 1.430 1.509 1.152 1.301 12,899,068 -0.11(-7.75%)
Mar 19, 2020 1.082 1.460 1.003 1.410 10,094,120 +0.37(+35.24%)
Mar 18, 2020 0.9929 1.221 0.9135 1.043 10,855,434 -0.07(-6.25%)
Mar 17, 2020 1.360 1.410 1.062 1.112 12,425,390 -0.25(-18.25%)
Mar 16, 2020 1.013 1.698 0.9234 1.360 18,466,646 +0.07(+5.38%)
Mar 13, 2020 0.7943 1.291 0.7149 1.291 16,792,870 +0.55(+73.33%)
Mar 12, 2020 0.6950 0.7943 0.6851 0.7447 12,889,259 -0.07(-8.54%)
Mar 11, 2020 0.8142 0.8837 0.6752 0.8142 15,640,417 -0.09(-9.89%)
Mar 10, 2020 0.9532 0.9532 0.7149 0.9035 19,940,676 +0.11(+13.75%)
Mar 09, 2020 0.7347 0.9830 0.7347 0.7943 22,365,286 -0.53(-39.85%)
Mar 06, 2020 1.489 1.529 1.271 1.321 11,960,289 -0.27(-16.88%)
Mar 05, 2020 1.549 1.618 1.469 1.589 7,295,429 +0.01(+0.63%)
Mar 04, 2020 1.747 1.777 1.529 1.579 7,122,858 -0.13(-7.56%)
Mar 03, 2020 1.738 1.807 1.608 1.708 8,006,999 +0.02(+1.18%)
Mar 02, 2020 1.916 2.006 1.638 1.688 13,390,408 -0.15(-8.11%)
Feb 28, 2020 1.569 1.886 1.509 1.837 13,428,837 +0.14(+8.19%)
Feb 27, 2020 1.867 1.867 1.301 1.698 30,280,384 -0.55(-24.34%)
Feb 26, 2020 2.423 2.472 2.194 2.244 12,940,906 -0.15(-6.22%)
Feb 25, 2020 2.532 2.562 2.284 2.393 11,881,336 -0.13(-5.12%)
Feb 24, 2020 2.482 2.691 2.452 2.522 11,854,845 -0.21(-7.64%)
Feb 21, 2020 2.760 2.800 2.641 2.730 6,968,375 -0.10(-3.51%)
Feb 20, 2020 3.008 3.118 2.830 2.830 9,120,811 -0.16(-5.32%)
Feb 19, 2020 2.850 3.038 2.780 2.989 8,951,916 +0.20(+7.12%)
Feb 18, 2020 2.840 2.869 2.651 2.790 7,982,862 -0.11(-3.77%)
Feb 14, 2020 2.879 2.969 2.681 2.899 10,748,568 +0.04(+1.39%)
Feb 13, 2020 2.909 3.157 2.730 2.860 15,852,553 +0.00(+0.00%)
Feb 12, 2020 3.872 3.912 1.797 2.860 51,010,708 -0.82(-22.37%)
Feb 11, 2020 3.842 3.981 3.654 3.684 9,419,511 +0.04(+1.09%)
Feb 10, 2020 3.991 4.021 3.584 3.644 15,147,929 -0.43(-10.49%)
Feb 07, 2020 4.240 4.309 4.021 4.071 13,755,259 -0.26(-5.96%)
Feb 06, 2020 4.617 4.706 4.319 4.329 8,842,659 -0.29(-6.24%)
Feb 05, 2020 4.279 4.706 4.230 4.617 13,444,622 +0.46(+10.98%)
Feb 04, 2020 4.617 4.637 4.120 4.160 11,578,509 -0.23(-5.20%)
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.