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

Whiting Petroleum Corp (NY: WLL )

N/A 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 (%)
Mar 31, 2020 0.7000 0.7100 0.6500 0.6700 8,366,687 +0.01(+1.52%)
Mar 30, 2020 0.8100 0.8200 0.6200 0.6600 14,737,325 -0.14(-17.36%)
Mar 27, 2020 0.9601 0.9800 0.7986 0.7986 7,466,200 -0.15(-15.94%)
Mar 26, 2020 1.190 1.200 0.9300 0.9500 11,843,527 -0.22(-18.80%)
Mar 25, 2020 1.180 1.270 1.150 1.170 7,110,023 -0.09(-7.14%)
Mar 24, 2020 1.310 1.320 1.120 1.260 9,360,320 +0.01(+0.80%)
Mar 23, 2020 1.350 1.370 1.180 1.250 5,752,148 -0.06(-4.58%)
Mar 20, 2020 1.440 1.520 1.160 1.310 12,807,300 -0.11(-7.75%)
Mar 19, 2020 1.090 1.470 1.010 1.420 10,022,307 +0.37(+35.24%)
Mar 18, 2020 1.000 1.230 0.9200 1.050 10,778,205 -0.07(-6.25%)
Mar 17, 2020 1.370 1.420 1.070 1.120 12,336,992 -0.25(-18.25%)
Mar 16, 2020 1.020 1.710 0.9300 1.370 18,335,268 +0.07(+5.38%)
Mar 13, 2020 0.8000 1.300 0.7200 1.300 16,673,400 +0.55(+73.33%)
Mar 12, 2020 0.7000 0.8000 0.6900 0.7500 12,797,561 -0.07(-8.54%)
Mar 11, 2020 0.8200 0.8900 0.6800 0.8200 15,529,147 -0.09(-9.89%)
Mar 10, 2020 0.9600 0.9600 0.7200 0.9100 19,798,812 +0.11(+13.75%)
Mar 09, 2020 0.7400 0.9900 0.7400 0.8000 22,206,172 -0.53(-39.85%)
Mar 06, 2020 1.500 1.540 1.280 1.330 11,875,200 -0.27(-16.88%)
Mar 05, 2020 1.560 1.630 1.480 1.600 7,243,527 +0.01(+0.63%)
Mar 04, 2020 1.760 1.790 1.540 1.590 7,072,184 -0.13(-7.56%)
Mar 03, 2020 1.750 1.820 1.620 1.720 7,950,035 +0.02(+1.18%)
Mar 02, 2020 1.930 2.020 1.650 1.700 13,295,145 -0.15(-8.11%)
Feb 28, 2020 1.580 1.900 1.520 1.850 13,333,300 +0.14(+8.19%)
Feb 27, 2020 1.880 1.880 1.310 1.710 30,064,960 -0.55(-24.34%)
Feb 26, 2020 2.440 2.490 2.210 2.260 12,848,841 -0.15(-6.22%)
Feb 25, 2020 2.550 2.580 2.300 2.410 11,796,809 -0.13(-5.12%)
Feb 24, 2020 2.500 2.710 2.470 2.540 11,770,506 -0.21(-7.64%)
Feb 21, 2020 2.780 2.820 2.660 2.750 6,918,800 -0.10(-3.51%)
Feb 20, 2020 3.030 3.140 2.850 2.850 9,055,923 -0.16(-5.32%)
Feb 19, 2020 2.870 3.060 2.800 3.010 8,888,229 +0.20(+7.12%)
Feb 18, 2020 2.860 2.890 2.670 2.810 7,926,070 -0.11(-3.77%)
Feb 14, 2020 2.900 2.990 2.700 2.920 10,672,100 +0.04(+1.39%)
Feb 13, 2020 2.930 3.180 2.750 2.880 15,739,773 +0.00(+0.00%)
Feb 12, 2020 3.900 3.940 1.810 2.880 50,647,804 -0.83(-22.37%)
Feb 11, 2020 3.870 4.010 3.680 3.710 9,352,498 +0.04(+1.09%)
Feb 10, 2020 4.020 4.050 3.610 3.670 15,040,162 -0.43(-10.49%)
Feb 07, 2020 4.270 4.340 4.050 4.100 13,657,400 -0.26(-5.96%)
Feb 06, 2020 4.650 4.740 4.350 4.360 8,779,750 -0.29(-6.24%)
Feb 05, 2020 4.310 4.740 4.260 4.650 13,348,973 +0.46(+10.98%)
Feb 04, 2020 4.650 4.670 4.150 4.190 11,496,136 -0.23(-5.20%)
Feb 03, 2020 4.480 4.740 4.360 4.420 8,964,852 -0.12(-2.64%)
Jan 31, 2020 4.470 4.620 4.330 4.540 8,424,000 -0.04(-0.87%)
Jan 30, 2020 4.350 4.600 4.250 4.580 7,163,241 +0.10(+2.23%)
Jan 29, 2020 4.810 4.920 4.460 4.480 8,520,344 -0.33(-6.86%)
Jan 28, 2020 4.650 4.970 4.520 4.810 9,534,227 +0.21(+4.57%)
Jan 27, 2020 4.710 4.760 4.530 4.600 7,826,981 -0.36(-7.26%)
Jan 24, 2020 4.850 4.995 4.740 4.960 7,310,700 -0.02(-0.40%)
Jan 23, 2020 4.870 5.120 4.640 4.980 11,306,299 -0.10(-1.97%)
Jan 22, 2020 5.330 5.330 5.050 5.080 8,223,085 -0.31(-5.75%)
Jan 21, 2020 5.540 5.540 5.350 5.390 6,911,558 -0.20(-3.58%)
Jan 17, 2020 5.870 5.990 5.580 5.590 9,581,300 -0.32(-5.41%)
Jan 16, 2020 6.330 6.440 5.890 5.910 10,727,389 -0.35(-5.59%)
Jan 15, 2020 6.280 6.320 6.050 6.260 11,167,118 -0.15(-2.34%)
Jan 14, 2020 6.310 6.600 6.170 6.410 8,868,535 +0.16(+2.56%)
Jan 13, 2020 6.620 6.640 6.130 6.250 13,990,097 -0.43(-6.44%)
Jan 10, 2020 6.870 7.000 6.650 6.680 6,223,200 -0.39(-5.52%)
Jan 09, 2020 7.400 7.400 6.630 7.070 12,140,054 -0.38(-5.10%)
Jan 08, 2020 8.120 8.140 7.190 7.450 15,392,472 -0.71(-8.70%)
Jan 07, 2020 7.850 8.180 7.770 8.160 8,760,473 +0.16(+2.00%)
Jan 06, 2020 8.030 8.110 7.670 8.000 10,109,436 +0.15(+1.91%)
Jan 03, 2020 8.370 8.700 7.590 7.850 21,717,500 +0.62(+8.58%)
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.