WLL - Whiting Petroleum Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20196.606.686.216.666.664,389,593
Oct 16, 20196.726.946.646.666.667,530,600
Oct 15, 20197.157.196.536.736.7315,359,800
Oct 14, 20197.207.416.857.257.257,493,700
Oct 11, 20197.007.696.957.437.4310,120,500
Oct 10, 20196.947.176.596.866.868,806,100
Oct 09, 20196.977.136.726.936.937,572,100
Oct 08, 20197.037.306.836.836.835,239,200
Oct 07, 20197.347.416.907.217.216,453,200
Oct 04, 20197.097.306.937.247.247,321,400
Oct 03, 20197.037.336.607.317.318,698,600
Oct 02, 20197.257.667.027.117.118,064,900
Oct 01, 20198.108.217.237.267.266,542,100
Sep 30, 20197.788.057.588.038.036,382,300
Sep 27, 20198.158.447.857.957.956,934,500
Sep 26, 20198.838.838.298.398.397,786,800
Sep 25, 20198.588.978.338.938.936,743,000
Sep 24, 20199.429.548.778.808.809,149,100
Sep 23, 20199.279.839.159.529.528,160,800
Sep 20, 20199.049.768.999.639.6317,372,900
Sep 19, 20199.9010.018.568.978.9715,470,800
Sep 18, 20199.139.769.069.529.5212,568,600
Sep 17, 201910.9611.059.109.429.4235,381,300
Sep 16, 20199.4511.859.3211.2311.2356,374,600
Sep 13, 20197.617.887.307.547.548,687,600
Sep 12, 20197.547.807.317.497.499,563,600
Sep 11, 20198.148.687.657.937.9313,250,500
Sep 10, 20198.008.767.847.937.9312,759,100
Sep 09, 20197.438.087.388.048.049,310,300
Sep 06, 20197.237.346.807.277.276,681,800
Sep 05, 20196.927.436.847.387.388,993,400
Sep 04, 20196.416.986.386.806.808,511,800
Sep 03, 20196.396.446.006.276.278,416,700
Aug 30, 20197.147.236.626.636.636,030,500
Aug 29, 20197.067.437.057.207.206,577,000
Aug 28, 20196.897.206.857.017.016,683,000
Aug 27, 20196.886.896.456.806.809,125,100
Aug 26, 20197.147.226.756.786.788,471,600
Aug 23, 20197.917.957.027.037.0310,866,300
Aug 22, 20198.738.788.098.108.105,883,300
Aug 21, 20198.588.968.408.718.715,041,400
Aug 20, 20198.458.578.048.428.427,070,600
Aug 19, 20198.688.848.508.538.536,855,000
Aug 16, 20198.158.708.008.618.617,899,900
Aug 15, 20198.458.628.088.268.265,418,100
Aug 14, 20198.778.848.348.598.594,599,300
Aug 13, 20199.099.658.899.279.276,600,000
Aug 12, 20199.139.348.889.209.206,046,900
Aug 09, 20199.869.889.169.359.357,388,200
Aug 08, 20199.689.959.479.769.768,429,700
Aug 07, 20199.389.658.919.469.4613,556,800
Aug 06, 201910.6710.859.649.799.7910,183,200
Aug 05, 201910.5810.8210.1510.6510.6511,423,400
Aug 02, 201910.9411.5510.4411.0611.0612,131,700
Aug 01, 201913.4013.4110.6610.8410.8429,494,600
Jul 31, 201917.3218.6217.0017.6817.689,695,800
Jul 30, 201916.0217.4315.6717.2017.206,720,300
Jul 29, 201915.9716.2615.6116.0216.024,083,100
Jul 26, 201916.3116.4515.4715.9815.984,990,000
Jul 25, 201916.8216.8716.1416.3216.325,799,000
Jul 24, 201916.2416.8016.1816.6216.625,426,800
Jul 23, 201915.7616.3215.6116.3016.304,600,500
Jul 22, 201915.6716.1115.4715.7815.784,297,200
Jul 19, 201915.3115.8015.1015.6615.664,839,500
Jul 18, 201914.9015.4814.7415.3415.346,521,300
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, 201919.4019.6818.2618.5618.565,460,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...