WLL: Historical Prices for WHITING PETE CORP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	61.07	62.53	60.73	61.32	649,000	61.32
20-Nov-09	60.82	60.82	59.30	59.99	1,438,800	59.99
19-Nov-09	62.22	62.22	60.40	61.43	915,500	61.43
18-Nov-09	63.48	63.75	61.99	62.46	729,900	62.46
17-Nov-09	63.82	63.82	62.58	63.34	873,400	63.34
16-Nov-09	62.69	64.04	62.69	63.78	1,912,700	63.78
13-Nov-09	61.28	62.41	60.81	61.77	625,500	61.77
12-Nov-09	63.29	63.59	60.45	61.02	1,311,200	61.02
11-Nov-09	64.00	64.88	62.70	63.37	615,800	63.37
10-Nov-09	63.06	63.88	62.30	63.78	681,100	63.78
9-Nov-09	61.82	63.64	61.82	63.06	1,109,900	63.06
6-Nov-09	59.83	61.75	59.72	61.30	1,306,800	61.30
5-Nov-09	59.87	61.08	58.75	60.97	1,314,100	60.97
4-Nov-09	59.28	60.94	59.13	59.61	1,343,600	59.61
3-Nov-09	55.92	59.17	55.09	59.06	1,205,300	59.06
2-Nov-09	57.00	59.84	55.82	56.60	1,722,500	56.60
30-Oct-09	58.98	59.03	55.22	56.40	1,776,500	56.40
29-Oct-09	57.30	59.86	57.30	59.33	1,249,400	59.33
28-Oct-09	59.64	59.64	56.02	56.38	1,346,200	56.38
27-Oct-09	59.25	60.27	57.63	59.57	1,379,200	59.57
26-Oct-09	60.88	62.62	58.77	59.16	764,200	59.16
23-Oct-09	62.70	63.30	60.26	60.61	649,100	60.61
22-Oct-09	62.59	63.08	61.02	62.62	880,800	62.62
21-Oct-09	63.67	65.05	62.88	63.08	720,700	63.08
20-Oct-09	64.46	64.98	62.68	64.02	552,800	64.02
19-Oct-09	63.29	64.99	62.91	64.20	1,010,600	64.20
16-Oct-09	61.65	62.73	61.33	61.80	542,900	61.80
15-Oct-09	61.02	62.00	60.01	62.00	728,900	62.00
14-Oct-09	60.92	61.46	60.46	61.22	431,900	61.22
13-Oct-09	60.19	60.51	58.50	60.31	671,100	60.31
12-Oct-09	60.92	61.86	59.92	60.15	806,600	60.15
9-Oct-09	61.02	61.35	60.25	60.62	556,800	60.62
8-Oct-09	58.87	61.55	58.87	61.20	1,006,200	61.20
7-Oct-09	57.89	58.84	57.27	58.43	773,700	58.43
6-Oct-09	56.72	58.39	56.61	58.05	748,100	58.05
5-Oct-09	54.38	56.96	54.27	56.40	739,000	56.40
2-Oct-09	53.82	55.68	52.67	54.43	897,700	54.43
1-Oct-09	57.68	57.68	54.74	54.75	844,700	54.75
30-Sep-09	57.48	58.30	56.01	57.58	1,260,000	57.58
29-Sep-09	56.62	57.61	56.09	57.23	686,700	57.23
28-Sep-09	55.39	57.03	54.22	56.93	860,800	56.93
25-Sep-09	55.17	55.82	54.29	55.08	1,047,000	55.08
24-Sep-09	57.39	57.62	55.00	55.40	1,119,800	55.40
23-Sep-09	58.18	58.28	56.42	57.46	1,322,700	57.46
22-Sep-09	56.68	58.38	56.68	58.09	1,101,500	58.09
21-Sep-09	54.92	56.08	53.48	55.49	765,500	55.49
18-Sep-09	57.28	57.37	54.90	56.33	1,025,700	56.33
17-Sep-09	59.02	59.17	56.32	57.06	1,025,000	57.06
16-Sep-09	57.70	59.41	57.03	59.34	1,392,700	59.34
15-Sep-09	56.68	59.14	56.68	58.32	2,045,300	58.32
14-Sep-09	55.23	56.82	54.31	56.66	654,900	56.66
11-Sep-09	55.00	56.52	54.74	55.83	1,581,400	55.83
10-Sep-09	53.17	54.99	52.75	54.82	1,262,800	54.82
9-Sep-09	51.88	53.57	50.85	53.21	1,244,500	53.21
8-Sep-09	50.00	52.15	50.00	51.85	1,284,600	51.85
4-Sep-09	47.13	49.20	47.06	49.16	772,300	49.16
3-Sep-09	47.28	48.45	46.75	47.20	916,800	47.20
2-Sep-09	47.22	47.86	46.42	47.05	917,900	47.05
1-Sep-09	48.60	50.15	47.13	47.29	1,119,200	47.29
31-Aug-09	49.49	49.61	48.00	48.54	838,200	48.54
28-Aug-09	49.68	50.87	49.47	50.32	926,100	50.32
27-Aug-09	48.00	50.08	47.11	49.50	1,239,700	49.50
26-Aug-09	48.22	48.26	47.24	47.52	1,142,100	47.52
25-Aug-09	49.34	50.10	47.94	48.40	1,119,200	48.40
24-Aug-09	48.94	49.79	48.42	49.17	1,094,500	49.17
21-Aug-09	48.59	49.06	48.31	48.53	896,000	48.53
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions