WLL - Whiting Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201915.3115.8015.1015.6615.664,805,700
Jul 18, 201914.9015.4814.7415.3415.346,522,600
Jul 17, 201915.4615.6114.8615.0615.067,198,400
Jul 16, 201916.2616.2615.2015.5415.546,909,400
Jul 15, 201917.4117.5516.0516.1916.196,798,800
Jul 12, 201917.5317.7117.1417.3817.383,901,900
Jul 11, 201918.2918.4517.3317.4717.474,124,800
Jul 10, 201917.2118.2217.1518.1018.106,778,300
Jul 09, 201916.6117.1416.3516.8716.874,406,300
Jul 08, 201916.8717.1416.5516.7116.715,955,500
Jul 05, 201917.0117.5116.9117.0117.014,517,200
Jul 03, 201917.5017.7716.9717.1317.133,914,200
Jul 02, 201918.4518.4517.2717.3817.386,428,000
Jul 01, 201919.4019.6818.2618.5618.565,483,000
Jun 28, 201918.3418.7318.1718.6818.6814,556,200
Jun 27, 201918.4218.7417.8418.2018.204,231,600
Jun 26, 201917.7018.7817.5818.5618.567,984,900
Jun 25, 201916.9217.5516.8317.2617.264,742,300
Jun 24, 201917.4117.7316.9517.0717.076,001,300
Jun 21, 201918.1418.4817.1417.5117.516,207,100
Jun 20, 201917.4918.6317.4518.0618.068,934,000
Jun 19, 201917.1417.5116.6316.6816.685,800,100
Jun 18, 201916.2017.5116.2017.1717.175,013,800
Jun 17, 201915.6516.2915.4016.1216.125,016,300
Jun 14, 201916.5416.8215.6315.8915.895,553,100
Jun 13, 201916.7516.7716.2616.6916.694,920,400
Jun 12, 201917.0517.0516.0516.1416.144,829,200
Jun 11, 201917.8817.9617.4017.4217.423,255,800
Jun 10, 201917.8518.2217.3717.5617.563,798,200
Jun 07, 201917.8718.3617.4517.8317.834,565,500
Jun 06, 201917.7418.1417.3917.9717.974,414,200
Jun 05, 201919.1319.1817.2717.5717.576,941,500
Jun 04, 201918.9119.4718.6719.2219.224,768,300
Jun 03, 201918.6418.9418.1818.5618.564,995,300
May 31, 201918.1018.7418.0118.3818.385,685,400
May 30, 201919.7420.0018.6618.8818.885,210,300
May 29, 201918.8419.8818.6819.8019.806,002,000
May 28, 201919.3619.4518.9319.4519.454,404,900
May 24, 201919.6019.9018.6819.2419.246,143,100
May 23, 201920.2020.3419.1619.3219.326,435,600
May 22, 201923.0023.1320.9320.9420.948,310,800
May 21, 201922.8023.4922.5223.4623.464,322,000
May 20, 201923.2624.4922.4622.7422.745,096,200
May 17, 201924.3624.4423.3723.4823.483,982,500
May 16, 201924.5825.1424.1924.5424.543,634,000
May 15, 201923.2924.4623.0724.3924.392,846,800
May 14, 201922.7823.9322.6923.7723.773,099,900
May 13, 201923.5623.7922.2722.5422.544,769,800
May 10, 201923.5024.1023.0623.8923.893,587,100
May 09, 201923.4323.9322.8323.6923.693,963,100
May 08, 201923.3424.6623.3023.7923.795,062,400
May 07, 201923.0523.5622.5323.5523.554,838,900
May 06, 201922.9723.8522.8723.6223.624,253,800
May 03, 201923.1823.6122.6723.5323.534,960,700
May 02, 201922.9824.8322.8923.1123.1111,235,600
May 01, 201927.2827.5626.4426.5326.534,560,600
Apr 30, 201928.4128.4427.1127.3927.394,069,400
Apr 29, 201927.6428.3327.4727.9827.982,264,900
Apr 26, 201927.8128.0726.9027.6927.694,273,500
Apr 25, 201928.1028.8627.8028.1428.144,202,800
Apr 24, 201929.3929.4427.9128.0028.004,290,300
Apr 23, 201929.2529.6528.6629.3529.353,578,300
Apr 22, 201928.3929.3528.0529.3529.356,480,700
Apr 18, 201927.9828.0727.3327.4327.433,473,500
Apr 17, 201929.0729.2727.3427.8727.875,951,900
Apr 16, 201929.3729.5128.1128.7328.738,302,700
Apr 15, 201930.2030.7929.9130.0730.072,287,500
Apr 12, 201930.8530.9429.6130.3530.354,946,800
Apr 11, 201930.1230.4229.4630.0630.063,343,900
Apr 10, 201929.6930.4329.5230.3030.303,540,400
Apr 09, 201929.6629.9929.1229.5229.523,576,300
Apr 08, 201929.6030.5429.4929.7729.775,208,100
Apr 05, 201928.1829.5028.1429.4929.495,028,000
Apr 04, 201926.7027.9426.5427.8827.883,988,500
Apr 03, 201927.3328.0326.4326.6526.655,276,000
Apr 02, 201927.5327.5726.6827.1727.176,858,700
Apr 01, 201926.5427.4926.4727.4527.453,540,800
Mar 29, 201926.6926.8626.0526.1426.142,640,800
Mar 28, 201925.5826.2125.4026.0726.072,991,900
Mar 27, 201925.8526.2925.4225.9225.923,360,900
Mar 26, 201926.2426.6625.6225.8125.813,698,100
Mar 25, 201925.5625.6424.7825.5425.542,909,500
Mar 22, 201927.0127.0625.2725.6025.605,549,700
Mar 21, 201926.7427.4426.4927.3927.394,002,200
Mar 20, 201924.5927.0324.4626.7326.738,173,700
Mar 19, 201925.5325.7024.3424.5924.595,895,400
Mar 18, 201925.5625.7925.1225.3225.325,419,300
Mar 15, 201924.8025.5724.6125.5225.5222,121,100
Mar 14, 201925.4825.9824.9725.2125.215,818,200
Mar 13, 201925.0725.7324.6925.5225.529,162,200
Mar 12, 201923.5024.1723.3623.7123.713,827,700
Mar 11, 201922.9123.3822.6723.2723.273,423,100
Mar 08, 201923.0023.0522.1722.5422.543,621,900
Mar 07, 201924.6424.7723.6523.8523.853,520,500
Mar 06, 201924.8725.1624.3624.4424.443,556,200
Mar 05, 201925.6025.7924.7525.1825.184,312,400
Mar 04, 201925.4126.0325.0525.5225.524,472,200
Mar 01, 201924.6225.6524.5725.0525.054,718,700
Feb 28, 201925.2425.2724.0824.3724.375,399,900
Feb 27, 201925.0526.4624.2625.0125.0112,819,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...