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
Feb 28, 2020	1.5800	1.9000	1.5200	1.8500	1.8500	13,299,516
Feb 27, 2020	1.8800	1.8800	1.3100	1.7100	1.7100	30,065,000
Feb 26, 2020	2.4400	2.4900	2.2200	2.2600	2.2600	12,848,800
Feb 25, 2020	2.5500	2.5800	2.3000	2.4100	2.4100	11,798,200
Feb 24, 2020	2.5300	2.7100	2.4700	2.5400	2.5400	11,778,500
Feb 21, 2020	2.7800	2.8200	2.6600	2.7500	2.7500	6,911,300
Feb 20, 2020	3.0300	3.1400	2.8500	2.8500	2.8500	9,087,700
Feb 19, 2020	2.8700	3.0600	2.8000	3.0100	3.0100	8,892,500
Feb 18, 2020	2.8600	2.8900	2.6700	2.8100	2.8100	7,924,800
Feb 14, 2020	2.9000	2.9900	2.7000	2.9200	2.9200	10,671,700
Feb 13, 2020	2.9300	3.1800	2.7500	2.8800	2.8800	15,742,700
Feb 12, 2020	3.9000	3.9400	1.8100	2.8800	2.8800	50,719,000
Feb 11, 2020	3.8700	4.0100	3.6800	3.7100	3.7100	9,354,100
Feb 10, 2020	4.0200	4.0500	3.6100	3.6700	3.6700	15,049,800
Feb 07, 2020	4.2700	4.3400	4.0500	4.1000	4.1000	13,657,400
Feb 06, 2020	4.6500	4.7400	4.3500	4.3600	4.3600	8,809,500
Feb 05, 2020	4.3100	4.7400	4.2600	4.6500	4.6500	13,363,400
Feb 04, 2020	4.6500	4.6700	4.1500	4.1900	4.1900	11,506,900
Feb 03, 2020	4.4800	4.7400	4.3600	4.4200	4.4200	8,978,200
Jan 31, 2020	4.4700	4.6200	4.3300	4.5400	4.5400	8,423,800
Jan 30, 2020	4.3500	4.6000	4.2500	4.5800	4.5800	7,168,300
Jan 29, 2020	4.8100	4.9200	4.4600	4.4800	4.4800	8,520,800
Jan 28, 2020	4.6500	4.9700	4.5200	4.8100	4.8100	9,546,500
Jan 27, 2020	4.7100	4.7600	4.5400	4.6000	4.6000	7,828,000
Jan 24, 2020	4.8500	5.0000	4.7400	4.9600	4.9600	7,310,600
Jan 23, 2020	4.8700	5.1200	4.6400	4.9800	4.9800	11,310,900
Jan 22, 2020	5.3300	5.3300	5.0500	5.0800	5.0800	8,239,900
Jan 21, 2020	5.5400	5.5400	5.3500	5.3900	5.3900	6,912,800
Jan 17, 2020	5.8700	5.9900	5.5800	5.5900	5.5900	9,581,400
Jan 16, 2020	6.3300	6.4400	5.8900	5.9000	5.9000	10,738,900
Jan 15, 2020	6.2800	6.3200	6.0500	6.2600	6.2600	11,176,800
Jan 14, 2020	6.3100	6.6000	6.1700	6.4100	6.4100	8,868,500
Jan 13, 2020	6.6200	6.6400	6.1300	6.2500	6.2500	13,990,100
Jan 10, 2020	6.8700	7.0000	6.6500	6.6800	6.6800	6,205,200
Jan 09, 2020	7.4000	7.4000	6.6300	7.0700	7.0700	12,140,100
Jan 08, 2020	8.1200	8.1400	7.1900	7.4500	7.4500	15,392,500
Jan 07, 2020	7.8500	8.1800	7.7700	8.1600	8.1600	8,722,300
Jan 06, 2020	8.0300	8.1100	7.6700	8.0000	8.0000	10,110,400
Jan 03, 2020	8.3700	8.7000	7.5900	7.8500	7.8500	21,712,200
Jan 02, 2020	7.4500	7.5500	7.0900	7.2300	7.2300	6,525,300
Dec 31, 2019	6.5700	7.3800	6.5300	7.3400	7.3400	8,415,800
Dec 30, 2019	6.9000	7.0300	6.7100	6.7600	6.7600	6,568,100
Dec 27, 2019	7.1500	7.2100	6.8100	6.8100	6.8100	6,487,900
Dec 26, 2019	7.1400	7.2800	7.0200	7.0800	7.0800	5,746,000
Dec 24, 2019	7.0500	7.2900	6.9700	7.0200	7.0200	3,751,600
Dec 23, 2019	6.8300	6.9900	6.7400	6.9500	6.9500	5,959,500
Dec 20, 2019	6.9000	6.9200	6.5300	6.8500	6.8500	13,183,800
Dec 19, 2019	6.7600	7.1000	6.7600	6.8900	6.8900	6,397,200
Dec 18, 2019	6.7300	7.1400	6.6000	6.7700	6.7700	9,117,400
Dec 17, 2019	6.1400	6.7500	6.0500	6.7400	6.7400	10,849,500
Dec 16, 2019	6.0100	6.3500	6.0000	6.0400	6.0400	8,209,800
Dec 13, 2019	6.4400	6.5800	5.7700	5.9100	5.9100	15,065,800
Dec 12, 2019	5.6300	6.4600	5.6200	6.3500	6.3500	9,106,900
Dec 11, 2019	5.6600	5.8000	5.5300	5.6500	5.6500	4,846,200
Dec 10, 2019	5.5700	5.8300	5.5400	5.7100	5.7100	7,364,200
Dec 09, 2019	5.0700	5.6900	5.0200	5.6000	5.6000	9,879,400
Dec 06, 2019	4.6700	5.2700	4.6300	5.1900	5.1900	10,889,200
Dec 05, 2019	5.0400	5.0900	4.6000	4.6800	4.6800	11,979,800
Dec 04, 2019	4.6300	5.3500	4.6000	5.0500	5.0500	13,287,000
Dec 03, 2019	4.4700	4.6500	4.2900	4.4900	4.4900	6,868,200
Dec 02, 2019	4.7000	4.7200	4.5300	4.5600	4.5600	5,721,100
Nov 29, 2019	4.9700	5.0500	4.5700	4.5800	4.5800	6,879,700
Nov 27, 2019	4.8900	5.1400	4.7800	5.1400	5.1400	5,166,700
Nov 26, 2019	5.4000	5.4100	4.8700	4.8900	4.8900	12,259,100
Nov 25, 2019	5.2800	5.4600	5.2100	5.4300	5.4300	6,178,800
Nov 22, 2019	5.3300	5.5300	5.2700	5.3400	5.3400	6,603,900
Nov 21, 2019	5.3300	5.3900	5.1500	5.3300	5.3300	7,238,500
Nov 20, 2019	5.4300	5.6100	5.1700	5.3000	5.3000	8,646,500
Nov 19, 2019	5.7500	5.7700	5.2300	5.3500	5.3500	10,202,200
Nov 18, 2019	6.2700	6.2900	5.7500	5.8400	5.8400	8,997,300
Nov 15, 2019	6.3400	6.5500	6.3000	6.3300	6.3300	5,685,200
Nov 14, 2019	6.6700	6.7800	6.2900	6.3300	6.3300	6,823,500
Nov 13, 2019	6.6400	6.8500	6.5200	6.5800	6.5800	5,875,400
Nov 12, 2019	6.7900	6.8700	6.6000	6.7300	6.7300	6,268,700
Nov 11, 2019	6.9500	6.9800	6.6600	6.7500	6.7500	7,912,400
Nov 08, 2019	7.0400	7.3000	6.7700	7.2100	7.2100	7,405,200
Nov 07, 2019	7.3300	7.5600	7.0100	7.2700	7.2700	6,438,100
Nov 06, 2019	6.8200	7.7100	6.6700	7.0400	7.0400	12,582,200
Nov 05, 2019	7.7900	8.2600	7.4000	7.4800	7.4800	10,578,300
Nov 04, 2019	7.0200	7.7800	7.0200	7.6200	7.6200	9,971,500
Nov 01, 2019	6.5000	6.9000	6.3900	6.7900	6.7900	12,974,600
Oct 31, 2019	6.6100	6.7500	6.1700	6.3400	6.3400	9,185,500
Oct 30, 2019	7.3800	7.3800	6.5400	6.6700	6.6700	8,962,200
Oct 29, 2019	7.0200	7.3700	6.9100	7.2700	7.2700	5,467,400
Oct 28, 2019	7.4700	7.8000	7.1200	7.1500	7.1500	6,525,100
Oct 25, 2019	6.9400	7.4400	6.8800	7.4100	7.4100	7,315,600
Oct 24, 2019	7.2900	7.3600	6.8500	6.9300	6.9300	6,863,800
Oct 23, 2019	6.8100	7.5600	6.6400	7.2600	7.2600	8,071,100
Oct 22, 2019	6.7300	7.0800	6.5600	6.9000	6.9000	7,510,300
Oct 21, 2019	6.5100	6.7000	6.4000	6.6900	6.6900	6,075,000
Oct 18, 2019	6.7700	7.0900	6.5500	6.5500	6.5500	7,122,800
Oct 17, 2019	6.6000	6.7900	6.2100	6.7400	6.7400	10,078,700
Oct 16, 2019	6.7200	6.9400	6.6400	6.6600	6.6600	7,530,600
Oct 15, 2019	7.1500	7.1900	6.5300	6.7300	6.7300	15,359,800
Oct 14, 2019	7.2000	7.4100	6.8500	7.2500	7.2500	7,493,700
Oct 11, 2019	7.0000	7.6900	6.9500	7.4300	7.4300	10,120,500
Oct 10, 2019	6.9400	7.1700	6.5900	6.8600	6.8600	8,806,100
Oct 09, 2019	6.9700	7.1300	6.7200	6.9300	6.9300	7,572,100
Oct 08, 2019	7.0300	7.3000	6.8300	6.8300	6.8300	5,239,200
Oct 07, 2019	7.3400	7.4100	6.9000	7.2100	7.2100	6,453,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...