WLL - Whiting Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 201928.3029.0528.0328.1328.135,062,800
Feb 25, 201928.7229.3128.3128.3428.343,511,300
Feb 22, 201929.5029.8228.8329.0729.073,190,700
Feb 21, 201929.7029.8828.8329.0729.073,227,600
Feb 20, 201929.3330.1028.9629.8729.873,229,100
Feb 19, 201929.1929.5128.7829.2929.293,186,500
Feb 15, 201929.2929.7529.0429.3629.363,812,800
Feb 14, 201927.5028.7927.2828.6428.643,481,600
Feb 13, 201927.4628.2927.4027.7227.723,147,900
Feb 12, 201927.7628.1527.2427.2527.253,404,800
Feb 11, 201925.7326.8025.3326.6726.674,344,000
Feb 08, 201926.7626.9725.5826.3826.384,340,700
Feb 07, 201928.4728.7526.4826.9526.954,301,700
Feb 06, 201928.5029.6128.1528.8028.803,556,900
Feb 05, 201929.9630.3828.7128.7528.753,491,100
Feb 04, 201928.8330.1728.7730.0730.073,103,800
Feb 01, 201928.8229.8328.7729.3529.352,579,400
Jan 31, 201929.5530.0328.4628.6328.634,335,900
Jan 30, 201928.5629.4728.1029.4529.453,090,100
Jan 29, 201928.6828.9228.0428.0528.053,105,600
Jan 28, 201927.6028.1927.2628.1628.164,067,200
Jan 25, 201927.6628.7627.6228.5628.563,672,400
Jan 24, 201926.2927.5826.2527.3627.363,720,400
Jan 23, 201927.6927.8926.1826.4026.404,657,200
Jan 22, 201929.1929.1927.0827.3427.344,370,700
Jan 18, 201929.5030.0129.1829.8129.813,629,600
Jan 17, 201928.3629.3228.1229.1029.102,513,000
Jan 16, 201928.7629.2528.3428.8228.822,618,700
Jan 15, 201928.2128.9828.1528.8328.833,360,600
Jan 14, 201926.8028.2826.7527.8727.873,894,200
Jan 11, 201928.0028.1727.2927.4727.473,742,000
Jan 10, 201927.9928.7327.4728.6728.675,204,800
Jan 09, 201927.8528.9727.4628.6328.635,837,800
Jan 08, 201927.3027.5526.2827.1827.185,681,500
Jan 07, 201924.9026.7724.7026.6526.658,870,800
Jan 04, 201923.6625.1023.4924.7724.777,981,800
Jan 03, 201922.5623.6821.9622.8022.805,578,500
Jan 02, 201922.0223.3321.4322.6922.697,597,200
Dec 31, 201822.5022.8122.0822.6922.693,193,100
Dec 28, 201822.6223.0022.0322.2122.213,988,900
Dec 27, 201821.1722.6020.9222.6022.606,798,800
Dec 26, 201819.2021.8718.3721.8321.839,485,000
Dec 24, 201819.8419.8418.8318.8918.894,374,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...