WLL - Whiting Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 20201.58001.90001.52001.85001.850013,299,516
Feb 27, 20201.88001.88001.31001.71001.710030,065,000
Feb 26, 20202.44002.49002.22002.26002.260012,848,800
Feb 25, 20202.55002.58002.30002.41002.410011,798,200
Feb 24, 20202.53002.71002.47002.54002.540011,778,500
Feb 21, 20202.78002.82002.66002.75002.75006,911,300
Feb 20, 20203.03003.14002.85002.85002.85009,087,700
Feb 19, 20202.87003.06002.80003.01003.01008,892,500
Feb 18, 20202.86002.89002.67002.81002.81007,924,800
Feb 14, 20202.90002.99002.70002.92002.920010,671,700
Feb 13, 20202.93003.18002.75002.88002.880015,742,700
Feb 12, 20203.90003.94001.81002.88002.880050,719,000
Feb 11, 20203.87004.01003.68003.71003.71009,354,100
Feb 10, 20204.02004.05003.61003.67003.670015,049,800
Feb 07, 20204.27004.34004.05004.10004.100013,657,400
Feb 06, 20204.65004.74004.35004.36004.36008,809,500
Feb 05, 20204.31004.74004.26004.65004.650013,363,400
Feb 04, 20204.65004.67004.15004.19004.190011,506,900
Feb 03, 20204.48004.74004.36004.42004.42008,978,200
Jan 31, 20204.47004.62004.33004.54004.54008,423,800
Jan 30, 20204.35004.60004.25004.58004.58007,168,300
Jan 29, 20204.81004.92004.46004.48004.48008,520,800
Jan 28, 20204.65004.97004.52004.81004.81009,546,500
Jan 27, 20204.71004.76004.54004.60004.60007,828,000
Jan 24, 20204.85005.00004.74004.96004.96007,310,600
Jan 23, 20204.87005.12004.64004.98004.980011,310,900
Jan 22, 20205.33005.33005.05005.08005.08008,239,900
Jan 21, 20205.54005.54005.35005.39005.39006,912,800
Jan 17, 20205.87005.99005.58005.59005.59009,581,400
Jan 16, 20206.33006.44005.89005.90005.900010,738,900
Jan 15, 20206.28006.32006.05006.26006.260011,176,800
Jan 14, 20206.31006.60006.17006.41006.41008,868,500
Jan 13, 20206.62006.64006.13006.25006.250013,990,100
Jan 10, 20206.87007.00006.65006.68006.68006,205,200
Jan 09, 20207.40007.40006.63007.07007.070012,140,100
Jan 08, 20208.12008.14007.19007.45007.450015,392,500
Jan 07, 20207.85008.18007.77008.16008.16008,722,300
Jan 06, 20208.03008.11007.67008.00008.000010,110,400
Jan 03, 20208.37008.70007.59007.85007.850021,712,200
Jan 02, 20207.45007.55007.09007.23007.23006,525,300
Dec 31, 20196.57007.38006.53007.34007.34008,415,800
Dec 30, 20196.90007.03006.71006.76006.76006,568,100
Dec 27, 20197.15007.21006.81006.81006.81006,487,900
Dec 26, 20197.14007.28007.02007.08007.08005,746,000
Dec 24, 20197.05007.29006.97007.02007.02003,751,600
Dec 23, 20196.83006.99006.74006.95006.95005,959,500
Dec 20, 20196.90006.92006.53006.85006.850013,183,800
Dec 19, 20196.76007.10006.76006.89006.89006,397,200
Dec 18, 20196.73007.14006.60006.77006.77009,117,400
Dec 17, 20196.14006.75006.05006.74006.740010,849,500
Dec 16, 20196.01006.35006.00006.04006.04008,209,800
Dec 13, 20196.44006.58005.77005.91005.910015,065,800
Dec 12, 20195.63006.46005.62006.35006.35009,106,900
Dec 11, 20195.66005.80005.53005.65005.65004,846,200
Dec 10, 20195.57005.83005.54005.71005.71007,364,200
Dec 09, 20195.07005.69005.02005.60005.60009,879,400
Dec 06, 20194.67005.27004.63005.19005.190010,889,200
Dec 05, 20195.04005.09004.60004.68004.680011,979,800
Dec 04, 20194.63005.35004.60005.05005.050013,287,000
Dec 03, 20194.47004.65004.29004.49004.49006,868,200
Dec 02, 20194.70004.72004.53004.56004.56005,721,100
Nov 29, 20194.97005.05004.57004.58004.58006,879,700
Nov 27, 20194.89005.14004.78005.14005.14005,166,700
Nov 26, 20195.40005.41004.87004.89004.890012,259,100
Nov 25, 20195.28005.46005.21005.43005.43006,178,800
Nov 22, 20195.33005.53005.27005.34005.34006,603,900
Nov 21, 20195.33005.39005.15005.33005.33007,238,500
Nov 20, 20195.43005.61005.17005.30005.30008,646,500
Nov 19, 20195.75005.77005.23005.35005.350010,202,200
Nov 18, 20196.27006.29005.75005.84005.84008,997,300
Nov 15, 20196.34006.55006.30006.33006.33005,685,200
Nov 14, 20196.67006.78006.29006.33006.33006,823,500
Nov 13, 20196.64006.85006.52006.58006.58005,875,400
Nov 12, 20196.79006.87006.60006.73006.73006,268,700
Nov 11, 20196.95006.98006.66006.75006.75007,912,400
Nov 08, 20197.04007.30006.77007.21007.21007,405,200
Nov 07, 20197.33007.56007.01007.27007.27006,438,100
Nov 06, 20196.82007.71006.67007.04007.040012,582,200
Nov 05, 20197.79008.26007.40007.48007.480010,578,300
Nov 04, 20197.02007.78007.02007.62007.62009,971,500
Nov 01, 20196.50006.90006.39006.79006.790012,974,600
Oct 31, 20196.61006.75006.17006.34006.34009,185,500
Oct 30, 20197.38007.38006.54006.67006.67008,962,200
Oct 29, 20197.02007.37006.91007.27007.27005,467,400
Oct 28, 20197.47007.80007.12007.15007.15006,525,100
Oct 25, 20196.94007.44006.88007.41007.41007,315,600
Oct 24, 20197.29007.36006.85006.93006.93006,863,800
Oct 23, 20196.81007.56006.64007.26007.26008,071,100
Oct 22, 20196.73007.08006.56006.90006.90007,510,300
Oct 21, 20196.51006.70006.40006.69006.69006,075,000
Oct 18, 20196.77007.09006.55006.55006.55007,122,800
Oct 17, 20196.60006.79006.21006.74006.740010,078,700
Oct 16, 20196.72006.94006.64006.66006.66007,530,600
Oct 15, 20197.15007.19006.53006.73006.730015,359,800
Oct 14, 20197.20007.41006.85007.25007.25007,493,700
Oct 11, 20197.00007.69006.95007.43007.430010,120,500
Oct 10, 20196.94007.17006.59006.86006.86008,806,100
Oct 09, 20196.97007.13006.72006.93006.93007,572,100
Oct 08, 20197.03007.30006.83006.83006.83005,239,200
Oct 07, 20197.34007.41006.90007.21007.21006,453,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...