Whiting Petroleum Corporation (WLL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

33.04-0.93 (-2.74%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 02, 2021	33.65	34.56	32.92	33.04	33.04	621,400
Mar 01, 2021	35.00	35.22	33.19	33.97	33.97	516,100
Feb 26, 2021	33.84	34.84	32.60	34.30	34.30	385,900
Feb 25, 2021	36.21	38.82	33.65	34.65	34.65	1,048,800
Feb 24, 2021	34.96	35.82	34.20	35.15	35.15	652,100
Feb 23, 2021	34.82	34.93	30.90	34.49	34.49	686,100
Feb 22, 2021	33.67	34.82	32.95	34.47	34.47	942,800
Feb 19, 2021	31.49	33.03	31.48	32.59	32.59	921,100
Feb 18, 2021	31.79	32.16	30.14	31.00	31.00	541,900
Feb 17, 2021	30.13	31.67	29.68	31.62	31.62	814,000
Feb 16, 2021	30.59	31.25	29.81	29.96	29.96	680,200
Feb 12, 2021	28.20	29.87	28.20	29.34	29.34	370,800
Feb 11, 2021	29.72	29.72	27.84	28.64	28.64	492,500
Feb 10, 2021	27.54	29.87	27.07	29.82	29.82	822,700
Feb 09, 2021	26.79	27.83	26.45	27.00	27.00	541,800
Feb 08, 2021	26.32	27.06	26.10	26.75	26.75	500,000
Feb 05, 2021	25.96	26.70	25.25	25.91	25.91	436,600
Feb 04, 2021	24.57	25.96	24.43	25.23	25.23	711,900
Feb 03, 2021	22.55	25.38	22.51	24.21	24.21	1,002,000
Feb 02, 2021	22.02	22.91	21.87	22.46	22.46	455,300
Feb 01, 2021	20.54	21.65	20.38	21.48	21.48	533,000
Jan 29, 2021	21.29	21.48	19.75	20.34	20.34	824,100
Jan 28, 2021	21.11	21.73	19.93	21.34	21.34	867,700
Jan 27, 2021	21.81	22.88	20.60	21.10	21.10	897,100
Jan 26, 2021	23.72	24.46	22.05	22.06	22.06	721,300
Jan 25, 2021	24.62	24.64	22.81	23.94	23.94	776,600
Jan 22, 2021	23.85	25.06	23.21	24.74	24.74	488,000
Jan 21, 2021	25.47	26.04	24.34	24.57	24.57	566,200
Jan 20, 2021	26.21	26.64	24.95	25.45	25.45	370,000
Jan 19, 2021	25.63	26.18	25.03	25.87	25.87	413,800
Jan 15, 2021	25.82	26.38	25.00	25.34	25.34	490,800
Jan 14, 2021	25.69	27.49	25.02	26.46	26.46	693,600
Jan 13, 2021	26.40	26.63	24.94	25.41	25.41	413,500
Jan 12, 2021	26.30	26.95	25.70	26.30	26.30	618,000
Jan 11, 2021	25.28	26.67	24.90	26.05	26.05	432,700
Jan 08, 2021	26.67	26.99	24.90	26.12	26.12	535,300
Jan 07, 2021	27.43	27.79	25.72	26.45	26.45	786,500
Jan 06, 2021	27.46	28.34	26.29	26.98	26.98	860,400
Jan 05, 2021	26.70	28.36	26.53	26.88	26.88	828,900
Jan 04, 2021	25.04	27.05	24.77	26.52	26.52	696,200
Dec 31, 2020	25.26	25.59	24.56	25.00	25.00	371,900
Dec 30, 2020	25.24	26.24	25.05	25.41	25.41	271,400
Dec 29, 2020	25.40	25.63	24.88	25.47	25.47	326,700
Dec 28, 2020	26.01	26.37	25.07	25.22	25.22	319,800
Dec 24, 2020	25.26	26.18	24.19	26.00	26.00	266,600
Dec 23, 2020	23.76	26.40	23.57	25.62	25.62	468,100
Dec 22, 2020	23.98	24.20	23.38	23.54	23.54	485,500
Dec 21, 2020	23.28	24.50	22.79	24.06	24.06	765,300
Dec 18, 2020	25.02	26.50	24.20	24.29	24.29	3,243,300
Dec 17, 2020	24.67	25.33	24.26	25.25	25.25	487,400
Dec 16, 2020	23.80	25.95	23.53	24.47	24.47	648,900
Dec 15, 2020	23.77	24.22	22.94	23.84	23.84	514,600
Dec 14, 2020	25.34	25.71	22.86	23.61	23.61	636,300
Dec 11, 2020	24.30	25.03	23.25	24.75	24.75	411,100
Dec 10, 2020	24.09	26.10	24.09	24.36	24.36	804,700
Dec 09, 2020	25.70	26.17	23.51	24.06	24.06	608,200
Dec 08, 2020	24.70	25.68	24.19	25.36	25.36	484,300
Dec 07, 2020	25.29	25.65	24.55	24.92	24.92	386,200
Dec 04, 2020	24.42	26.09	24.32	25.91	25.91	984,400
Dec 03, 2020	23.31	24.43	22.40	24.17	24.17	687,600
Dec 02, 2020	22.80	23.75	22.51	23.11	23.11	572,300
Dec 01, 2020	22.94	24.74	22.41	22.58	22.58	808,300
Nov 30, 2020	22.65	23.40	22.00	22.64	22.64	595,000
Nov 27, 2020	22.35	23.42	22.01	23.16	23.16	339,700
Nov 25, 2020	21.37	22.43	21.09	22.35	22.35	581,900
Nov 24, 2020	21.82	23.16	21.03	21.62	21.62	986,400
Nov 23, 2020	18.68	21.52	18.60	21.44	21.44	1,194,400
Nov 20, 2020	19.01	19.09	17.90	18.19	18.19	446,900
Nov 19, 2020	18.70	19.17	18.41	18.86	18.86	472,800
Nov 18, 2020	20.28	21.00	18.55	18.86	18.86	1,122,100
Nov 17, 2020	19.33	20.19	18.97	20.12	20.12	389,300
Nov 16, 2020	19.80	20.05	19.38	19.68	19.68	432,800
Nov 13, 2020	18.13	19.16	18.13	19.01	19.01	203,200
Nov 12, 2020	18.60	19.20	17.95	18.31	18.31	509,400
Nov 11, 2020	19.24	19.85	18.55	19.05	19.05	483,700
Nov 10, 2020	17.97	19.31	17.92	19.20	19.20	1,086,200
Nov 09, 2020	17.50	18.11	17.04	17.50	17.50	720,700
Nov 06, 2020	15.35	16.50	14.86	16.19	16.19	808,700
Nov 05, 2020	15.20	16.00	14.98	15.12	15.12	382,200
Nov 04, 2020	14.95	15.45	14.60	15.10	15.10	207,100
Nov 03, 2020	15.42	15.85	14.81	14.88	14.88	305,100
Nov 02, 2020	14.52	15.18	14.26	15.05	15.05	300,900
Oct 30, 2020	14.20	14.69	13.68	14.60	14.60	311,200
Oct 29, 2020	14.06	14.37	13.73	14.27	14.27	611,300
Oct 28, 2020	14.65	14.85	14.29	14.34	14.34	307,300
Oct 27, 2020	15.81	15.85	15.12	15.14	15.14	338,100
Oct 26, 2020	16.26	16.45	15.00	15.95	15.95	640,800
Oct 23, 2020	16.24	16.72	16.24	16.54	16.54	254,100
Oct 22, 2020	15.42	16.37	15.41	16.30	16.30	358,800
Oct 21, 2020	15.91	15.92	15.43	15.67	15.67	344,700
Oct 20, 2020	16.45	16.61	15.86	16.11	16.11	329,400
Oct 19, 2020	16.75	17.07	16.13	16.43	16.43	555,300
Oct 16, 2020	17.61	17.86	16.80	16.83	16.83	261,900
Oct 15, 2020	17.00	17.86	16.75	17.84	17.84	280,300
Oct 14, 2020	17.68	17.93	17.22	17.31	17.31	462,500
Oct 13, 2020	18.00	18.45	17.54	17.69	17.69	280,900
Oct 12, 2020	18.43	18.62	18.06	18.29	18.29	232,700
Oct 09, 2020	19.31	19.49	18.02	18.71	18.71	398,300
Oct 08, 2020	17.91	19.17	17.78	19.13	19.13	520,600
Oct 07, 2020	17.50	18.00	17.11	17.86	17.86	331,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,888.50+21.00(+0.54%)

Dow Futures31,559.00+201.00(+0.64%)

Nasdaq Futures13,137.00+81.75(+0.63%)

Whiting Petroleum Corporation (WLL)

S&P Futures
3,888.50
+21.00(+0.54%)

Dow Futures
31,559.00
+201.00(+0.64%)

Nasdaq Futures
13,137.00
+81.75(+0.63%)