WLL - Whiting Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20175.025.164.995.105.108,636,400
Oct 19, 20175.105.174.995.035.0311,353,600
Oct 18, 20175.285.395.145.175.1712,963,800
Oct 17, 20175.265.375.035.265.2620,185,200
Oct 16, 20175.475.535.255.265.2613,687,100
Oct 13, 20175.355.535.345.395.3914,567,200
Oct 12, 20175.195.335.105.255.2515,335,800
Oct 11, 20175.245.345.075.325.3217,015,800
Oct 10, 20175.315.455.225.245.2416,086,200
Oct 09, 20175.255.365.225.305.3013,152,500
Oct 06, 20175.395.455.185.205.2020,268,300
Oct 05, 20175.435.625.405.525.5213,987,900
Oct 04, 20175.455.555.295.375.3726,618,100
Oct 03, 20175.385.465.245.465.4614,996,700
Oct 02, 20175.215.425.155.395.3925,373,100
Sep 29, 20175.455.535.415.465.4613,618,900
Sep 28, 20175.835.835.365.535.5328,250,600
Sep 27, 20175.705.755.395.745.7425,533,300
Sep 26, 20175.505.755.395.645.6426,404,900
Sep 25, 20175.235.615.205.565.5630,123,400
Sep 22, 20175.115.245.075.105.1010,103,600
Sep 21, 20175.145.205.045.145.1411,367,500
Sep 20, 20174.955.294.945.195.1921,800,900
Sep 19, 20174.954.974.804.914.919,146,900
Sep 18, 20174.834.934.754.904.909,827,100
Sep 15, 20174.864.914.734.864.8618,106,100
Sep 14, 20174.734.914.704.854.8523,417,000
Sep 13, 20174.334.784.314.654.6525,373,700
Sep 12, 20174.134.594.124.444.4426,854,900
Sep 11, 20174.004.134.004.114.1118,123,600
Sep 08, 20174.274.293.974.004.0026,713,900
Sep 07, 20174.404.464.184.284.2830,539,900
Sep 06, 20174.634.734.584.614.6116,919,700
Sep 05, 20174.674.724.524.584.5818,188,000
Sep 01, 20174.434.644.374.584.5812,206,400
Aug 31, 20174.404.554.384.474.4710,135,300
Aug 30, 20174.334.394.234.364.3610,916,200
Aug 29, 20174.294.384.224.364.369,411,600
Aug 28, 20174.444.484.234.314.3111,634,200
Aug 25, 20174.454.494.384.414.4121,253,700
Aug 24, 20174.394.494.334.424.4210,753,200
Aug 23, 20174.184.504.184.474.4715,036,400
Aug 22, 20174.274.354.214.214.2114,513,700
Aug 21, 20174.434.434.234.264.2617,524,300
Aug 18, 20174.364.574.284.434.4316,522,300
Aug 17, 20174.344.424.274.324.3219,283,000
Aug 16, 20174.664.704.364.404.4024,228,100
Aug 15, 20174.624.704.474.664.6620,194,600
Aug 14, 20174.724.784.594.594.5916,871,400
Aug 11, 20174.744.824.614.794.7915,102,500
Aug 10, 20174.854.954.704.754.7521,504,100
Aug 09, 20174.924.974.614.804.8023,599,100
Aug 08, 20174.915.004.804.864.8618,917,900
Aug 07, 20175.175.184.824.904.9030,078,600
Aug 04, 20175.015.244.985.225.2219,684,600
Aug 03, 20175.065.244.965.005.0024,837,400
Aug 02, 20175.095.164.985.055.0523,498,000
Aug 01, 20175.205.265.065.135.1320,924,600
Jul 31, 20175.345.345.055.255.2522,942,200
Jul 28, 20175.055.545.035.335.3333,718,600
Jul 27, 20175.075.234.965.055.0535,861,800
Jul 26, 20175.385.575.135.225.2229,685,900
Jul 25, 20175.055.355.035.255.2534,657,600
Jul 24, 20175.115.114.854.974.9717,239,100
Jul 21, 20175.095.104.905.045.0418,485,800
Jul 20, 20175.455.495.065.125.1223,897,900
Jul 19, 20175.095.515.065.385.3820,119,300
Jul 18, 20175.265.305.045.135.1317,025,200
Jul 17, 20175.125.325.115.175.1718,657,800
Jul 14, 20175.275.345.125.145.1419,475,300
Jul 13, 20175.255.325.135.215.2119,393,200
Jul 12, 20175.485.635.205.235.2326,701,200
Jul 11, 20175.305.515.155.345.3417,379,900
Jul 10, 20174.925.244.905.225.2218,141,400
Jul 07, 20175.135.174.814.984.9824,027,300
Jul 06, 20175.455.585.185.205.2018,555,000
Jul 05, 20175.755.755.255.345.3422,335,100
Jul 03, 20175.585.885.585.855.8512,177,400
Jun 30, 20175.575.695.375.515.5122,258,500
Jun 29, 20175.535.835.415.505.5026,277,700
Jun 28, 20175.495.665.405.485.4826,681,100
Jun 27, 20175.515.735.455.485.4819,610,300
Jun 26, 20175.405.595.325.445.4416,753,400
Jun 23, 20175.135.425.125.405.4026,444,500
Jun 22, 20175.245.325.135.145.1418,801,900
Jun 21, 20175.535.865.115.175.1732,978,800
Jun 20, 20175.575.725.305.705.7028,258,000
Jun 19, 20175.976.045.795.865.8616,275,000
Jun 16, 20175.705.965.615.945.9428,277,600
Jun 15, 20175.915.975.555.655.6520,183,500
Jun 14, 20176.596.605.885.895.8933,091,200
Jun 13, 20176.146.766.116.736.7328,546,100
Jun 12, 20176.206.446.126.146.1425,187,100
Jun 09, 20175.746.165.656.076.0725,023,900
Jun 08, 20176.026.185.685.695.6928,087,800
Jun 07, 20176.716.866.106.116.1134,581,100
Jun 06, 20176.576.906.516.906.9018,149,300
Jun 05, 20176.606.756.506.606.6021,819,500
Jun 02, 20176.766.856.576.696.6922,945,200
Jun 01, 20177.087.406.906.976.9729,469,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...