Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Whiting Petroleum Corporation (WLL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
71.03-0.69 (-0.96%)
At close: 04:03PM EDT
71.11 +0.08 (+0.11%)
After hours: 06:27PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202273.4575.0770.9571.0371.031,386,300
Jun 23, 202274.8075.0870.0271.7271.721,112,400
Jun 22, 202273.0076.3772.0673.7873.78864,700
Jun 21, 202278.6379.5376.3777.6977.69531,900
Jun 17, 202284.6985.5275.0575.7175.711,674,200
Jun 16, 202287.8089.9284.0284.6284.62645,000
Jun 15, 202291.5893.6388.6191.5191.51453,400
Jun 14, 202295.1196.6589.6991.5691.56491,100
Jun 13, 202295.4496.2590.0392.6392.63635,000
Jun 10, 202297.60100.6196.5399.2599.25288,800
Jun 09, 202298.83101.3197.8098.8698.86494,500
Jun 08, 2022101.51101.7499.35100.00100.00735,600
Jun 07, 202295.11100.1194.50100.11100.11607,500
Jun 06, 202293.2495.2592.4795.1195.11667,500
Jun 03, 202289.1793.1188.3992.5292.52305,400
Jun 02, 202291.9492.4888.4089.2289.22377,200
Jun 01, 202289.7093.7489.2192.5992.59637,800
May 31, 202289.9992.7288.1988.4688.46716,800
May 27, 202283.6989.0383.1888.8688.86538,400
May 26, 202282.9083.7281.5283.3283.32340,700
May 25, 202279.5881.9678.7281.6381.63435,400
May 24, 202279.3980.8577.9079.4979.49284,500
May 23, 202278.5080.9776.3880.7680.76337,000
May 20, 202275.8577.6075.4177.3577.35397,300
May 19, 202271.1476.0671.1475.0975.09308,800
May 19, 20220.25 Dividend
May 18, 202278.5378.5372.0573.6073.35302,100
May 17, 202277.0878.3975.4977.3677.10217,300
May 16, 202274.5777.9374.4675.9575.69248,600
May 13, 202273.4875.3872.8774.6074.35407,200
May 12, 202273.2973.7370.5071.9271.68278,900
May 11, 202274.4877.9873.0073.2973.04297,900
May 10, 202274.9877.1570.4772.5372.28333,500
May 09, 202278.7778.7773.5574.0673.81502,900
May 06, 202279.0181.6076.6580.9480.67485,500
May 05, 202279.4080.3174.5078.1977.92385,800
May 04, 202277.6278.7873.6078.2878.01319,400
May 03, 202271.5575.6971.3075.3575.09391,900
May 02, 202271.7573.1969.6271.7271.48328,700
Apr 29, 202275.8276.1672.2873.0572.80250,400
Apr 28, 202272.8776.3269.7575.5175.25232,600
Apr 27, 202272.9673.2371.4072.1171.87267,800
Apr 26, 202275.0276.1072.3372.7072.45435,400
Apr 25, 202272.7576.2370.1775.2174.95451,700
Apr 22, 202280.4380.6175.0375.7175.45528,000
Apr 21, 202284.7885.3480.2880.4280.15349,700
Apr 20, 202283.9984.4082.5283.6283.34272,200
Apr 19, 202284.3484.8382.7082.8482.56190,000
Apr 18, 202284.5285.3583.0484.8384.54260,100
Apr 14, 202283.4984.4582.4883.4183.13284,300
Apr 13, 202283.0284.3981.4683.5383.25287,200
Apr 12, 202281.3183.6781.0081.7081.42403,400
Apr 11, 202278.8080.7577.1279.8879.61422,200
Apr 08, 202279.1881.0078.5880.3280.05416,400
Apr 07, 202278.1780.2576.9278.7578.48637,500
Apr 06, 202278.4079.6476.6777.2977.03681,200
Apr 05, 202281.3581.9978.0678.4078.13741,700
Apr 04, 202282.4983.7080.6180.9580.68588,900
Apr 01, 202281.3883.1080.1581.8381.55640,400
Mar 31, 202280.8883.8080.3781.5181.23517,700
Mar 30, 202282.9084.3781.8882.3682.08483,600
Mar 29, 202279.3682.0179.0181.8981.61438,400
Mar 28, 202284.7385.3180.6681.4581.17532,900
Mar 25, 202282.4387.0682.2687.0686.76666,000
Mar 24, 202283.5183.9982.4383.8583.57288,400
Mar 23, 202284.2984.4982.3783.5283.24300,300
Mar 22, 202284.0384.4282.6882.8682.58382,900
Mar 21, 202284.5285.6082.8884.3284.03542,300
Mar 18, 202283.0083.7581.7183.1682.881,226,200
Mar 17, 202282.1284.1781.2683.4483.16777,100
Mar 16, 202279.4381.7878.3380.1379.86728,400
Mar 15, 202274.3979.9373.8479.4379.16903,000
Mar 14, 202279.1279.2775.7578.2277.95867,400
Mar 11, 202282.5584.0880.2480.2679.99443,100
Mar 10, 202283.5985.2482.4784.0883.79708,700
Mar 09, 202281.7984.6778.5182.3982.11845,300
Mar 08, 202287.9488.7182.1683.4683.181,331,500
Mar 07, 202284.9190.8983.3684.9684.672,016,700
Mar 04, 202279.5583.5079.5583.4383.15589,500
Mar 03, 202279.6179.9977.5778.9578.68646,800
Mar 02, 202279.9481.5776.8179.8079.53699,500
Mar 01, 202274.7678.2174.3578.1577.881,003,500
Feb 28, 202270.5173.9370.2073.8573.60819,800
Feb 25, 202268.6070.1067.5269.6769.43432,700
Feb 24, 202268.1568.6864.1068.1167.881,128,400
Feb 23, 202264.6765.7463.0063.8063.58641,600
Feb 22, 202266.6366.9862.2463.6363.41617,500
Feb 18, 202265.0066.3663.9064.4664.24396,500
Feb 17, 202266.1269.0266.0166.4266.19491,600
Feb 17, 20220.25 Dividend
Feb 16, 202269.4870.7966.6967.0266.54566,700
Feb 15, 202268.3269.8067.3168.9668.47417,300
Feb 14, 202272.0072.1669.2370.3669.86705,200
Feb 11, 202270.8072.4970.0072.0471.53406,900
Feb 10, 202268.8073.6168.5069.8769.37629,000
Feb 09, 202269.0370.2866.1569.9569.45761,800
Feb 08, 202276.5776.8168.0968.9168.421,766,700
Feb 07, 202277.5678.0076.1076.7576.20317,300
Feb 04, 202276.3279.9775.9078.4477.88600,400
Feb 03, 202276.5477.7574.4275.4474.90363,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement