U.S. markets open in 2 hours 43 minutes

Whiting Petroleum Corporation (WLL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.04-0.93 (-2.74%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 02, 202133.6534.5632.9233.0433.04621,400
Mar 01, 202135.0035.2233.1933.9733.97516,100
Feb 26, 202133.8434.8432.6034.3034.30385,900
Feb 25, 202136.2138.8233.6534.6534.651,048,800
Feb 24, 202134.9635.8234.2035.1535.15652,100
Feb 23, 202134.8234.9330.9034.4934.49686,100
Feb 22, 202133.6734.8232.9534.4734.47942,800
Feb 19, 202131.4933.0331.4832.5932.59921,100
Feb 18, 202131.7932.1630.1431.0031.00541,900
Feb 17, 202130.1331.6729.6831.6231.62814,000
Feb 16, 202130.5931.2529.8129.9629.96680,200
Feb 12, 202128.2029.8728.2029.3429.34370,800
Feb 11, 202129.7229.7227.8428.6428.64492,500
Feb 10, 202127.5429.8727.0729.8229.82822,700
Feb 09, 202126.7927.8326.4527.0027.00541,800
Feb 08, 202126.3227.0626.1026.7526.75500,000
Feb 05, 202125.9626.7025.2525.9125.91436,600
Feb 04, 202124.5725.9624.4325.2325.23711,900
Feb 03, 202122.5525.3822.5124.2124.211,002,000
Feb 02, 202122.0222.9121.8722.4622.46455,300
Feb 01, 202120.5421.6520.3821.4821.48533,000
Jan 29, 202121.2921.4819.7520.3420.34824,100
Jan 28, 202121.1121.7319.9321.3421.34867,700
Jan 27, 202121.8122.8820.6021.1021.10897,100
Jan 26, 202123.7224.4622.0522.0622.06721,300
Jan 25, 202124.6224.6422.8123.9423.94776,600
Jan 22, 202123.8525.0623.2124.7424.74488,000
Jan 21, 202125.4726.0424.3424.5724.57566,200
Jan 20, 202126.2126.6424.9525.4525.45370,000
Jan 19, 202125.6326.1825.0325.8725.87413,800
Jan 15, 202125.8226.3825.0025.3425.34490,800
Jan 14, 202125.6927.4925.0226.4626.46693,600
Jan 13, 202126.4026.6324.9425.4125.41413,500
Jan 12, 202126.3026.9525.7026.3026.30618,000
Jan 11, 202125.2826.6724.9026.0526.05432,700
Jan 08, 202126.6726.9924.9026.1226.12535,300
Jan 07, 202127.4327.7925.7226.4526.45786,500
Jan 06, 202127.4628.3426.2926.9826.98860,400
Jan 05, 202126.7028.3626.5326.8826.88828,900
Jan 04, 202125.0427.0524.7726.5226.52696,200
Dec 31, 202025.2625.5924.5625.0025.00371,900
Dec 30, 202025.2426.2425.0525.4125.41271,400
Dec 29, 202025.4025.6324.8825.4725.47326,700
Dec 28, 202026.0126.3725.0725.2225.22319,800
Dec 24, 202025.2626.1824.1926.0026.00266,600
Dec 23, 202023.7626.4023.5725.6225.62468,100
Dec 22, 202023.9824.2023.3823.5423.54485,500
Dec 21, 202023.2824.5022.7924.0624.06765,300
Dec 18, 202025.0226.5024.2024.2924.293,243,300
Dec 17, 202024.6725.3324.2625.2525.25487,400
Dec 16, 202023.8025.9523.5324.4724.47648,900
Dec 15, 202023.7724.2222.9423.8423.84514,600
Dec 14, 202025.3425.7122.8623.6123.61636,300
Dec 11, 202024.3025.0323.2524.7524.75411,100
Dec 10, 202024.0926.1024.0924.3624.36804,700
Dec 09, 202025.7026.1723.5124.0624.06608,200
Dec 08, 202024.7025.6824.1925.3625.36484,300
Dec 07, 202025.2925.6524.5524.9224.92386,200
Dec 04, 202024.4226.0924.3225.9125.91984,400
Dec 03, 202023.3124.4322.4024.1724.17687,600
Dec 02, 202022.8023.7522.5123.1123.11572,300
Dec 01, 202022.9424.7422.4122.5822.58808,300
Nov 30, 202022.6523.4022.0022.6422.64595,000
Nov 27, 202022.3523.4222.0123.1623.16339,700
Nov 25, 202021.3722.4321.0922.3522.35581,900
Nov 24, 202021.8223.1621.0321.6221.62986,400
Nov 23, 202018.6821.5218.6021.4421.441,194,400
Nov 20, 202019.0119.0917.9018.1918.19446,900
Nov 19, 202018.7019.1718.4118.8618.86472,800
Nov 18, 202020.2821.0018.5518.8618.861,122,100
Nov 17, 202019.3320.1918.9720.1220.12389,300
Nov 16, 202019.8020.0519.3819.6819.68432,800
Nov 13, 202018.1319.1618.1319.0119.01203,200
Nov 12, 202018.6019.2017.9518.3118.31509,400
Nov 11, 202019.2419.8518.5519.0519.05483,700
Nov 10, 202017.9719.3117.9219.2019.201,086,200
Nov 09, 202017.5018.1117.0417.5017.50720,700
Nov 06, 202015.3516.5014.8616.1916.19808,700
Nov 05, 202015.2016.0014.9815.1215.12382,200
Nov 04, 202014.9515.4514.6015.1015.10207,100
Nov 03, 202015.4215.8514.8114.8814.88305,100
Nov 02, 202014.5215.1814.2615.0515.05300,900
Oct 30, 202014.2014.6913.6814.6014.60311,200
Oct 29, 202014.0614.3713.7314.2714.27611,300
Oct 28, 202014.6514.8514.2914.3414.34307,300
Oct 27, 202015.8115.8515.1215.1415.14338,100
Oct 26, 202016.2616.4515.0015.9515.95640,800
Oct 23, 202016.2416.7216.2416.5416.54254,100
Oct 22, 202015.4216.3715.4116.3016.30358,800
Oct 21, 202015.9115.9215.4315.6715.67344,700
Oct 20, 202016.4516.6115.8616.1116.11329,400
Oct 19, 202016.7517.0716.1316.4316.43555,300
Oct 16, 202017.6117.8616.8016.8316.83261,900
Oct 15, 202017.0017.8616.7517.8417.84280,300
Oct 14, 202017.6817.9317.2217.3117.31462,500
Oct 13, 202018.0018.4517.5417.6917.69280,900
Oct 12, 202018.4318.6218.0618.2918.29232,700
Oct 09, 202019.3119.4918.0218.7118.71398,300
Oct 08, 202017.9119.1717.7819.1319.13520,600
Oct 07, 202017.5018.0017.1117.8617.86331,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...