WLL Historical Prices | Whiting Petroleum Corporation C Stock

Dow

0.80% Nasdaq

0.97%

Whiting Petroleum Corp. (WLL)

-NYSE

46.54 1.23(2.71%) May 17, 4:03PM EDT|After Hours : 46.54 0.00 (0.00%) May 17, 5:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Mar 27, 2012	57.16	57.16	55.00	55.01	1,602,000	55.01
Mar 26, 2012	57.04	57.40	56.24	56.62	1,424,600	56.62
Mar 23, 2012	54.95	56.49	54.15	56.22	2,024,900	56.22
Mar 22, 2012	55.56	55.92	54.09	54.62	2,256,300	54.62
Mar 21, 2012	57.01	57.27	55.88	56.61	1,731,100	56.61
Mar 20, 2012	58.44	58.45	56.65	57.14	1,258,300	57.14
Mar 19, 2012	59.26	59.72	58.75	59.24	1,574,400	59.24
Mar 16, 2012	57.59	59.57	57.54	59.35	1,839,400	59.35
Mar 15, 2012	57.13	58.07	56.62	57.53	1,232,000	57.53
Mar 14, 2012	56.90	58.12	56.51	57.16	1,877,200	57.16
Mar 13, 2012	56.70	57.10	55.44	57.03	2,333,800	57.03
Mar 12, 2012	56.96	56.96	55.72	56.28	1,490,700	56.28
Mar 9, 2012	58.03	58.46	57.02	57.30	1,403,000	57.30
Mar 8, 2012	57.00	58.02	56.29	57.72	1,242,700	57.72
Mar 7, 2012	56.17	57.08	55.43	56.72	1,731,400	56.72
Mar 6, 2012	55.27	56.35	54.51	55.60	2,407,900	55.60
Mar 5, 2012	57.81	57.81	56.24	57.33	1,365,300	57.33
Mar 2, 2012	59.54	59.85	57.41	57.95	1,966,600	57.95
Mar 1, 2012	59.05	60.65	58.43	59.67	2,371,200	59.67
Feb 29, 2012	59.95	60.20	58.30	58.64	2,931,200	58.64
Feb 28, 2012	61.09	61.49	59.70	59.94	2,286,200	59.94
Feb 27, 2012	61.00	62.84	60.35	61.66	3,493,800	61.66
Feb 24, 2012	60.56	63.97	60.15	62.47	5,250,500	62.47
Feb 23, 2012	59.00	60.17	57.51	59.93	4,676,400	59.93
Feb 22, 2012	56.70	57.04	55.83	56.56	2,295,900	56.56
Feb 21, 2012	57.75	57.75	55.56	56.73	2,531,500	56.73
Feb 17, 2012	55.68	55.82	54.06	55.16	1,518,500	55.16
Feb 16, 2012	52.95	55.13	52.29	54.88	2,113,000	54.88
Feb 15, 2012	53.46	54.13	52.75	53.06	1,582,800	53.06
Feb 14, 2012	51.79	53.89	51.79	52.90	1,952,500	52.90
Feb 13, 2012	51.51	52.16	50.90	51.93	1,889,200	51.93
Feb 10, 2012	52.52	52.52	50.26	50.89	3,414,600	50.89
Feb 9, 2012	53.36	53.98	52.06	53.09	3,102,400	53.09
Feb 8, 2012	51.58	53.86	51.57	52.88	4,477,800	52.88
Feb 7, 2012	50.77	51.57	48.92	51.35	3,927,000	51.35
Feb 6, 2012	49.04	50.60	48.83	50.51	1,849,900	50.51
Feb 3, 2012	49.56	49.72	48.66	49.50	2,401,700	49.50
Feb 2, 2012	50.26	50.44	48.76	48.87	2,522,000	48.87
Feb 1, 2012	50.31	50.81	49.55	50.12	1,723,900	50.12
Jan 31, 2012	50.81	51.18	49.60	50.09	1,710,400	50.09
Jan 30, 2012	49.90	50.48	49.65	50.31	1,014,000	50.31
Jan 27, 2012	50.68	51.36	50.32	50.74	1,745,100	50.74
Jan 26, 2012	52.53	52.70	49.92	50.38	2,162,800	50.38
Jan 25, 2012	50.43	52.06	49.88	51.88	2,987,100	51.88
Jan 24, 2012	49.83	50.53	49.23	50.53	1,415,200	50.53
Jan 23, 2012	48.73	50.40	48.59	50.27	1,977,200	50.27
Jan 20, 2012	47.91	48.48	46.55	48.33	6,519,400	48.33
Jan 19, 2012	51.74	51.99	50.57	50.72	1,563,600	50.72
Jan 18, 2012	50.83	51.51	50.12	51.22	2,207,600	51.22
Jan 17, 2012	50.79	52.00	50.58	51.00	1,899,900	51.00
Jan 13, 2012	49.82	50.02	48.89	49.81	1,740,800	49.81
Jan 12, 2012	51.30	51.50	50.16	50.31	1,954,300	50.31
Jan 11, 2012	51.35	51.56	49.98	51.09	2,192,300	51.09
Jan 10, 2012	52.02	52.62	50.75	51.50	3,090,000	51.50
Jan 9, 2012	51.83	52.31	51.48	52.10	1,891,900	52.10
Jan 6, 2012	52.07	53.01	51.64	51.84	2,298,900	51.84
Jan 5, 2012	49.80	51.83	49.41	51.83	3,242,700	51.83
Jan 4, 2012	49.29	50.34	48.67	50.25	1,978,400	50.25
Jan 3, 2012	47.98	49.57	47.98	49.20	1,888,300	49.20
Dec 30, 2011	46.14	46.99	46.03	46.69	960,200	46.69
Dec 29, 2011	45.70	46.38	45.40	46.33	914,500	46.33
Dec 28, 2011	46.85	47.10	45.23	45.61	1,216,800	45.61
Dec 27, 2011	47.32	47.72	46.55	46.86	1,186,600	46.86
Dec 23, 2011	47.94	48.04	46.75	47.43	889,600	47.43
Dec 22, 2011	47.07	47.85	46.70	47.69	1,202,700	47.69
Dec 21, 2011	46.18	46.88	45.09	46.73	1,645,000	46.73
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On WLL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Whiting Petroleum Corp. (WLL)