U.S. markets closed

Whiting USA Trust II (WHZT)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3651+0.0026 (+0.72%)
At close: 2:18PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20210.36510.37500.36510.36510.365145,960
Aug 04, 20210.36300.37500.36300.36300.363035,000
Aug 03, 20210.35500.37000.33000.35000.350042,300
Aug 02, 20210.32500.37500.32500.33000.330010,300
Jul 30, 20210.34500.37500.34500.36500.365012,700
Jul 29, 20210.37000.37500.34200.37500.375040,300
Jul 28, 20210.37000.37000.34000.36000.360088,500
Jul 27, 20210.33300.41000.33000.33500.335021,800
Jul 26, 20210.37000.37000.35000.37000.370082,100
Jul 23, 20210.38500.38500.35500.35500.35505,000
Jul 22, 20210.40000.40000.35000.35000.350012,000
Jul 21, 20210.34100.38000.34000.35000.3500103,900
Jul 20, 20210.37000.37000.34000.36000.360060,000
Jul 19, 20210.39000.39000.35000.37000.3700256,300
Jul 16, 20210.39000.39000.38000.38000.380021,000
Jul 15, 20210.37300.39000.37300.39000.390092,700
Jul 14, 20210.37100.40000.37100.40000.400011,900
Jul 13, 20210.41000.41000.37100.37100.371038,100
Jul 12, 20210.37100.41000.37100.38000.380047,200
Jul 09, 20210.38900.42000.37000.41000.410053,100
Jul 08, 20210.37000.38900.37000.38900.389027,700
Jul 07, 20210.40000.40300.38000.38000.3800201,000
Jul 06, 20210.41300.43500.38500.38500.385077,400
Jul 02, 20210.42000.42000.40000.41500.415031,900
Jul 01, 20210.38500.42000.37500.42000.420093,200
Jun 30, 20210.39000.40000.38000.38900.389015,400
Jun 29, 20210.38000.38900.37000.38900.389057,700
Jun 28, 20210.38000.39000.37000.37000.370078,200
Jun 25, 20210.37000.39000.37000.38000.38009,400
Jun 24, 20210.40000.40000.37000.37000.370029,700
Jun 23, 20210.35000.40000.35000.37000.370072,600
Jun 22, 20210.33000.40000.33000.35000.3500138,400
Jun 21, 20210.32000.40000.32000.33000.3300107,600
Jun 18, 20210.31000.38000.31000.36500.3650203,000
Jun 17, 20210.35000.35000.31500.34000.340046,800
Jun 16, 20210.34000.35000.32000.35000.350029,600
Jun 15, 20210.35000.35000.30000.33000.330037,700
Jun 14, 20210.26500.35000.25000.34000.340093,200
Jun 11, 20210.30000.30000.22200.30000.3000181,800
Jun 10, 20210.26000.30000.26000.27300.273026,500
Jun 09, 20210.40100.40100.25000.27000.270060,900
Jun 08, 20210.27000.29000.26000.28000.2800298,700
Jun 07, 20210.22000.29000.22000.27000.2700119,100
Jun 04, 20210.23300.28000.21000.22200.2220397,400
Jun 03, 20210.22000.24000.22000.22500.225086,700
Jun 02, 20210.22000.22500.21000.22000.220088,900
Jun 01, 20210.23000.24000.16000.24000.2400359,100
Jun 01, 20210.083 Dividend
May 28, 20210.24000.24000.21000.24000.157056,200
May 27, 20210.22500.23000.19500.22000.143934,100
May 26, 20210.20000.23000.19000.23000.150589,800
May 25, 20210.20000.24000.18000.20000.1308104,900
May 24, 20210.22000.24000.20000.22500.1472205,600
May 21, 20210.22000.22000.20500.22000.143939,700
May 20, 20210.24000.24000.20000.22000.1439118,300
May 19, 20210.29300.29300.23000.24000.1570173,500
May 18, 20210.29000.30000.26000.29800.1949419,100
May 17, 20210.22500.29000.22500.29000.1897739,800
May 14, 20210.25000.25000.24000.25000.163558,700
May 13, 20210.25000.25000.24500.24500.160355,000
May 12, 20210.20000.24600.20000.24600.1609128,500
May 11, 20210.22500.23000.22000.23000.1505124,600
May 10, 20210.22000.23000.15800.22000.143978,300
May 07, 20210.20000.23000.19000.23000.1505638,300
May 06, 20210.10000.19000.10000.19000.124355,800
May 05, 20210.16000.18000.16000.18000.1178254,100
May 04, 20210.15000.16000.15000.16000.104740,200
May 03, 20210.15000.16000.15000.15000.098144,000
Apr 30, 20210.15000.16000.15000.15000.098192,800
Apr 29, 20210.07300.15800.07300.15400.100721,500
Apr 28, 20210.15500.15500.14100.15500.101421,100
Apr 27, 20210.15500.15500.14100.14500.094910,400
Apr 26, 20210.14100.15500.14100.15500.101437,100
Apr 23, 20210.14600.15100.14100.15100.09887,600
Apr 22, 20210.14100.15300.14100.14400.094216,500
Apr 21, 20210.13600.15300.13600.15200.099425,800
Apr 20, 20210.14500.14500.13500.13600.089011,600
Apr 19, 20210.13500.15500.13500.14600.095547,000
Apr 16, 20210.14200.14300.13500.13500.088310,600
Apr 15, 20210.13000.13500.12700.13500.088319,400
Apr 14, 20210.14000.14000.14000.14000.091672,400
Apr 13, 20210.12600.14000.12600.14000.09163,000
Apr 12, 20210.14000.14000.12500.12500.081853,800
Apr 09, 20210.12500.12500.12500.12500.08186,900
Apr 08, 20210.12500.12500.12500.12500.08188,100
Apr 07, 20210.12500.12500.12500.12500.08186,700
Apr 06, 20210.14000.14000.12500.12500.08182,000
Apr 05, 20210.14500.15000.12500.12500.081815,000
Apr 01, 20210.13500.15000.12500.12500.08189,800
Mar 31, 20210.14000.14500.11500.13800.090351,900
Mar 30, 20210.14000.15000.11500.15000.098110,400
Mar 29, 20210.12800.14000.12000.13000.0850210,300
Mar 26, 20210.13100.15500.12700.12700.0831269,000
Mar 25, 20210.13300.14100.13100.13300.087030,800
Mar 24, 20210.14100.14100.14000.14000.091614,600
Mar 23, 20210.14100.16000.14100.14300.093523,600
Mar 22, 20210.14100.15300.14100.14500.094922,400
Mar 19, 20210.15300.15300.14100.15300.10019,100
Mar 18, 20210.14100.14100.14100.14100.09222,200
Mar 17, 20210.14100.15400.14100.15400.100729,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...