Mail

WLL - Whiting Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2019	24.36	24.44	23.37	23.48	23.48	3,982,500
May 16, 2019	24.58	25.14	24.19	24.54	24.54	3,634,000
May 15, 2019	23.29	24.46	23.07	24.39	24.39	2,846,800
May 14, 2019	22.78	23.93	22.69	23.77	23.77	3,099,900
May 13, 2019	23.56	23.79	22.27	22.54	22.54	4,769,800
May 10, 2019	23.50	24.10	23.06	23.89	23.89	3,587,100
May 09, 2019	23.43	23.93	22.83	23.69	23.69	3,963,100
May 08, 2019	23.34	24.66	23.30	23.79	23.79	5,062,400
May 07, 2019	23.05	23.56	22.53	23.55	23.55	4,838,900
May 06, 2019	22.97	23.85	22.87	23.62	23.62	4,253,800
May 03, 2019	23.18	23.61	22.67	23.53	23.53	4,960,700
May 02, 2019	22.98	24.83	22.89	23.11	23.11	11,235,600
May 01, 2019	27.28	27.56	26.44	26.53	26.53	4,560,600
Apr 30, 2019	28.41	28.44	27.11	27.39	27.39	4,069,400
Apr 29, 2019	27.64	28.33	27.47	27.98	27.98	2,264,900
Apr 26, 2019	27.81	28.07	26.90	27.69	27.69	4,273,500
Apr 25, 2019	28.10	28.86	27.80	28.14	28.14	4,202,800
Apr 24, 2019	29.39	29.44	27.91	28.00	28.00	4,290,300
Apr 23, 2019	29.25	29.65	28.66	29.35	29.35	3,578,300
Apr 22, 2019	28.39	29.35	28.05	29.35	29.35	6,480,700
Apr 18, 2019	27.98	28.07	27.33	27.43	27.43	3,473,500
Apr 17, 2019	29.07	29.27	27.34	27.87	27.87	5,951,900
Apr 16, 2019	29.37	29.51	28.11	28.73	28.73	8,302,700
Apr 15, 2019	30.20	30.79	29.91	30.07	30.07	2,287,500
Apr 12, 2019	30.85	30.94	29.61	30.35	30.35	4,946,800
Apr 11, 2019	30.12	30.42	29.46	30.06	30.06	3,343,900
Apr 10, 2019	29.69	30.43	29.52	30.30	30.30	3,540,400
Apr 09, 2019	29.66	29.99	29.12	29.52	29.52	3,576,300
Apr 08, 2019	29.60	30.54	29.49	29.77	29.77	5,208,100
Apr 05, 2019	28.18	29.50	28.14	29.49	29.49	5,028,000
Apr 04, 2019	26.70	27.94	26.54	27.88	27.88	3,988,500
Apr 03, 2019	27.33	28.03	26.43	26.65	26.65	5,276,000
Apr 02, 2019	27.53	27.57	26.68	27.17	27.17	6,858,700
Apr 01, 2019	26.54	27.49	26.47	27.45	27.45	3,540,800
Mar 29, 2019	26.69	26.86	26.05	26.14	26.14	2,640,800
Mar 28, 2019	25.58	26.21	25.40	26.07	26.07	2,991,900
Mar 27, 2019	25.85	26.29	25.42	25.92	25.92	3,360,900
Mar 26, 2019	26.24	26.66	25.62	25.81	25.81	3,698,100
Mar 25, 2019	25.56	25.64	24.78	25.54	25.54	2,909,500
Mar 22, 2019	27.01	27.06	25.27	25.60	25.60	5,549,700
Mar 21, 2019	26.74	27.44	26.49	27.39	27.39	4,002,200
Mar 20, 2019	24.59	27.03	24.46	26.73	26.73	8,173,700
Mar 19, 2019	25.53	25.70	24.34	24.59	24.59	5,895,400
Mar 18, 2019	25.56	25.79	25.12	25.32	25.32	5,419,300
Mar 15, 2019	24.80	25.57	24.61	25.52	25.52	22,121,100
Mar 14, 2019	25.48	25.98	24.97	25.21	25.21	5,818,200
Mar 13, 2019	25.07	25.73	24.69	25.52	25.52	9,162,200
Mar 12, 2019	23.50	24.17	23.36	23.71	23.71	3,827,700
Mar 11, 2019	22.91	23.38	22.67	23.27	23.27	3,423,100
Mar 08, 2019	23.00	23.05	22.17	22.54	22.54	3,621,900
Mar 07, 2019	24.64	24.77	23.65	23.85	23.85	3,520,500
Mar 06, 2019	24.87	25.16	24.36	24.44	24.44	3,556,200
Mar 05, 2019	25.60	25.79	24.75	25.18	25.18	4,312,400
Mar 04, 2019	25.41	26.03	25.05	25.52	25.52	4,472,200
Mar 01, 2019	24.62	25.65	24.57	25.05	25.05	4,718,700
Feb 28, 2019	25.24	25.27	24.08	24.37	24.37	5,399,900
Feb 27, 2019	25.05	26.46	24.26	25.01	25.01	12,819,000
Feb 26, 2019	28.30	29.05	28.03	28.13	28.13	5,062,800
Feb 25, 2019	28.72	29.31	28.31	28.34	28.34	3,511,300
Feb 22, 2019	29.50	29.82	28.83	29.07	29.07	3,190,700
Feb 21, 2019	29.70	29.88	28.83	29.07	29.07	3,227,600
Feb 20, 2019	29.33	30.10	28.96	29.87	29.87	3,229,100
Feb 19, 2019	29.19	29.51	28.78	29.29	29.29	3,186,500
Feb 15, 2019	29.29	29.75	29.04	29.36	29.36	3,812,800
Feb 14, 2019	27.50	28.79	27.28	28.64	28.64	3,481,600
Feb 13, 2019	27.46	28.29	27.40	27.72	27.72	3,147,900
Feb 12, 2019	27.76	28.15	27.24	27.25	27.25	3,404,800
Feb 11, 2019	25.73	26.80	25.33	26.67	26.67	4,344,000
Feb 08, 2019	26.76	26.97	25.58	26.38	26.38	4,340,700
Feb 07, 2019	28.47	28.75	26.48	26.95	26.95	4,301,700
Feb 06, 2019	28.50	29.61	28.15	28.80	28.80	3,556,900
Feb 05, 2019	29.96	30.38	28.71	28.75	28.75	3,491,100
Feb 04, 2019	28.83	30.17	28.77	30.07	30.07	3,103,800
Feb 01, 2019	28.82	29.83	28.77	29.35	29.35	2,579,400
Jan 31, 2019	29.55	30.03	28.46	28.63	28.63	4,335,900
Jan 30, 2019	28.56	29.47	28.10	29.45	29.45	3,090,100
Jan 29, 2019	28.68	28.92	28.04	28.05	28.05	3,105,600
Jan 28, 2019	27.60	28.19	27.26	28.16	28.16	4,067,200
Jan 25, 2019	27.66	28.76	27.62	28.56	28.56	3,672,400
Jan 24, 2019	26.29	27.58	26.25	27.36	27.36	3,720,400
Jan 23, 2019	27.69	27.89	26.18	26.40	26.40	4,657,200
Jan 22, 2019	29.19	29.19	27.08	27.34	27.34	4,370,700
Jan 18, 2019	29.50	30.01	29.18	29.81	29.81	3,629,600
Jan 17, 2019	28.36	29.32	28.12	29.10	29.10	2,513,000
Jan 16, 2019	28.76	29.25	28.34	28.82	28.82	2,618,700
Jan 15, 2019	28.21	28.98	28.15	28.83	28.83	3,360,600
Jan 14, 2019	26.80	28.28	26.75	27.87	27.87	3,894,200
Jan 11, 2019	28.00	28.17	27.29	27.47	27.47	3,742,000
Jan 10, 2019	27.99	28.73	27.47	28.67	28.67	5,204,800
Jan 09, 2019	27.85	28.97	27.46	28.63	28.63	5,837,800
Jan 08, 2019	27.30	27.55	26.28	27.18	27.18	5,681,500
Jan 07, 2019	24.90	26.77	24.70	26.65	26.65	8,870,800
Jan 04, 2019	23.66	25.10	23.49	24.77	24.77	7,981,800
Jan 03, 2019	22.56	23.68	21.96	22.80	22.80	5,578,500
Jan 02, 2019	22.02	23.33	21.43	22.69	22.69	7,597,200
Dec 31, 2018	22.50	22.81	22.08	22.69	22.69	3,193,100
Dec 28, 2018	22.62	23.00	22.03	22.21	22.21	3,988,900
Dec 27, 2018	21.17	22.60	20.92	22.60	22.60	6,798,800
Dec 26, 2018	19.20	21.87	18.37	21.83	21.83	9,485,000
Dec 24, 2018	19.84	19.84	18.83	18.89	18.89	4,374,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...