WLL - Whiting Petroleum Corporation
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2019 | 6.60 | 6.68 | 6.21 | 6.66 | 6.66 | 4,389,593 |
| Oct 16, 2019 | 6.72 | 6.94 | 6.64 | 6.66 | 6.66 | 7,530,600 |
| Oct 15, 2019 | 7.15 | 7.19 | 6.53 | 6.73 | 6.73 | 15,359,800 |
| Oct 14, 2019 | 7.20 | 7.41 | 6.85 | 7.25 | 7.25 | 7,493,700 |
| Oct 11, 2019 | 7.00 | 7.69 | 6.95 | 7.43 | 7.43 | 10,120,500 |
| Oct 10, 2019 | 6.94 | 7.17 | 6.59 | 6.86 | 6.86 | 8,806,100 |
| Oct 09, 2019 | 6.97 | 7.13 | 6.72 | 6.93 | 6.93 | 7,572,100 |
| Oct 08, 2019 | 7.03 | 7.30 | 6.83 | 6.83 | 6.83 | 5,239,200 |
| Oct 07, 2019 | 7.34 | 7.41 | 6.90 | 7.21 | 7.21 | 6,453,200 |
| Oct 04, 2019 | 7.09 | 7.30 | 6.93 | 7.24 | 7.24 | 7,321,400 |
| Oct 03, 2019 | 7.03 | 7.33 | 6.60 | 7.31 | 7.31 | 8,698,600 |
| Oct 02, 2019 | 7.25 | 7.66 | 7.02 | 7.11 | 7.11 | 8,064,900 |
| Oct 01, 2019 | 8.10 | 8.21 | 7.23 | 7.26 | 7.26 | 6,542,100 |
| Sep 30, 2019 | 7.78 | 8.05 | 7.58 | 8.03 | 8.03 | 6,382,300 |
| Sep 27, 2019 | 8.15 | 8.44 | 7.85 | 7.95 | 7.95 | 6,934,500 |
| Sep 26, 2019 | 8.83 | 8.83 | 8.29 | 8.39 | 8.39 | 7,786,800 |
| Sep 25, 2019 | 8.58 | 8.97 | 8.33 | 8.93 | 8.93 | 6,743,000 |
| Sep 24, 2019 | 9.42 | 9.54 | 8.77 | 8.80 | 8.80 | 9,149,100 |
| Sep 23, 2019 | 9.27 | 9.83 | 9.15 | 9.52 | 9.52 | 8,160,800 |
| Sep 20, 2019 | 9.04 | 9.76 | 8.99 | 9.63 | 9.63 | 17,372,900 |
| Sep 19, 2019 | 9.90 | 10.01 | 8.56 | 8.97 | 8.97 | 15,470,800 |
| Sep 18, 2019 | 9.13 | 9.76 | 9.06 | 9.52 | 9.52 | 12,568,600 |
| Sep 17, 2019 | 10.96 | 11.05 | 9.10 | 9.42 | 9.42 | 35,381,300 |
| Sep 16, 2019 | 9.45 | 11.85 | 9.32 | 11.23 | 11.23 | 56,374,600 |
| Sep 13, 2019 | 7.61 | 7.88 | 7.30 | 7.54 | 7.54 | 8,687,600 |
| Sep 12, 2019 | 7.54 | 7.80 | 7.31 | 7.49 | 7.49 | 9,563,600 |
| Sep 11, 2019 | 8.14 | 8.68 | 7.65 | 7.93 | 7.93 | 13,250,500 |
| Sep 10, 2019 | 8.00 | 8.76 | 7.84 | 7.93 | 7.93 | 12,759,100 |
| Sep 09, 2019 | 7.43 | 8.08 | 7.38 | 8.04 | 8.04 | 9,310,300 |
| Sep 06, 2019 | 7.23 | 7.34 | 6.80 | 7.27 | 7.27 | 6,681,800 |
| Sep 05, 2019 | 6.92 | 7.43 | 6.84 | 7.38 | 7.38 | 8,993,400 |
| Sep 04, 2019 | 6.41 | 6.98 | 6.38 | 6.80 | 6.80 | 8,511,800 |
| Sep 03, 2019 | 6.39 | 6.44 | 6.00 | 6.27 | 6.27 | 8,416,700 |
| Aug 30, 2019 | 7.14 | 7.23 | 6.62 | 6.63 | 6.63 | 6,030,500 |
| Aug 29, 2019 | 7.06 | 7.43 | 7.05 | 7.20 | 7.20 | 6,577,000 |
| Aug 28, 2019 | 6.89 | 7.20 | 6.85 | 7.01 | 7.01 | 6,683,000 |
| Aug 27, 2019 | 6.88 | 6.89 | 6.45 | 6.80 | 6.80 | 9,125,100 |
| Aug 26, 2019 | 7.14 | 7.22 | 6.75 | 6.78 | 6.78 | 8,471,600 |
| Aug 23, 2019 | 7.91 | 7.95 | 7.02 | 7.03 | 7.03 | 10,866,300 |
| Aug 22, 2019 | 8.73 | 8.78 | 8.09 | 8.10 | 8.10 | 5,883,300 |
| Aug 21, 2019 | 8.58 | 8.96 | 8.40 | 8.71 | 8.71 | 5,041,400 |
| Aug 20, 2019 | 8.45 | 8.57 | 8.04 | 8.42 | 8.42 | 7,070,600 |
| Aug 19, 2019 | 8.68 | 8.84 | 8.50 | 8.53 | 8.53 | 6,855,000 |
| Aug 16, 2019 | 8.15 | 8.70 | 8.00 | 8.61 | 8.61 | 7,899,900 |
| Aug 15, 2019 | 8.45 | 8.62 | 8.08 | 8.26 | 8.26 | 5,418,100 |
| Aug 14, 2019 | 8.77 | 8.84 | 8.34 | 8.59 | 8.59 | 4,599,300 |
| Aug 13, 2019 | 9.09 | 9.65 | 8.89 | 9.27 | 9.27 | 6,600,000 |
| Aug 12, 2019 | 9.13 | 9.34 | 8.88 | 9.20 | 9.20 | 6,046,900 |
| Aug 09, 2019 | 9.86 | 9.88 | 9.16 | 9.35 | 9.35 | 7,388,200 |
| Aug 08, 2019 | 9.68 | 9.95 | 9.47 | 9.76 | 9.76 | 8,429,700 |
| Aug 07, 2019 | 9.38 | 9.65 | 8.91 | 9.46 | 9.46 | 13,556,800 |
| Aug 06, 2019 | 10.67 | 10.85 | 9.64 | 9.79 | 9.79 | 10,183,200 |
| Aug 05, 2019 | 10.58 | 10.82 | 10.15 | 10.65 | 10.65 | 11,423,400 |
| Aug 02, 2019 | 10.94 | 11.55 | 10.44 | 11.06 | 11.06 | 12,131,700 |
| Aug 01, 2019 | 13.40 | 13.41 | 10.66 | 10.84 | 10.84 | 29,494,600 |
| Jul 31, 2019 | 17.32 | 18.62 | 17.00 | 17.68 | 17.68 | 9,695,800 |
| Jul 30, 2019 | 16.02 | 17.43 | 15.67 | 17.20 | 17.20 | 6,720,300 |
| Jul 29, 2019 | 15.97 | 16.26 | 15.61 | 16.02 | 16.02 | 4,083,100 |
| Jul 26, 2019 | 16.31 | 16.45 | 15.47 | 15.98 | 15.98 | 4,990,000 |
| Jul 25, 2019 | 16.82 | 16.87 | 16.14 | 16.32 | 16.32 | 5,799,000 |
| Jul 24, 2019 | 16.24 | 16.80 | 16.18 | 16.62 | 16.62 | 5,426,800 |
| Jul 23, 2019 | 15.76 | 16.32 | 15.61 | 16.30 | 16.30 | 4,600,500 |
| Jul 22, 2019 | 15.67 | 16.11 | 15.47 | 15.78 | 15.78 | 4,297,200 |
| Jul 19, 2019 | 15.31 | 15.80 | 15.10 | 15.66 | 15.66 | 4,839,500 |
| Jul 18, 2019 | 14.90 | 15.48 | 14.74 | 15.34 | 15.34 | 6,521,300 |
| Jul 17, 2019 | 15.46 | 15.61 | 14.86 | 15.06 | 15.06 | 7,198,400 |
| Jul 16, 2019 | 16.26 | 16.26 | 15.20 | 15.54 | 15.54 | 6,909,400 |
| Jul 15, 2019 | 17.41 | 17.55 | 16.05 | 16.19 | 16.19 | 6,798,800 |
| Jul 12, 2019 | 17.53 | 17.71 | 17.14 | 17.38 | 17.38 | 3,901,900 |
| Jul 11, 2019 | 18.29 | 18.45 | 17.33 | 17.47 | 17.47 | 4,124,800 |
| Jul 10, 2019 | 17.21 | 18.22 | 17.15 | 18.10 | 18.10 | 6,778,300 |
| Jul 09, 2019 | 16.61 | 17.14 | 16.35 | 16.87 | 16.87 | 4,406,300 |
| Jul 08, 2019 | 16.87 | 17.14 | 16.55 | 16.71 | 16.71 | 5,955,500 |
| Jul 05, 2019 | 17.01 | 17.51 | 16.91 | 17.01 | 17.01 | 4,517,200 |
| Jul 03, 2019 | 17.50 | 17.77 | 16.97 | 17.13 | 17.13 | 3,914,200 |
| Jul 02, 2019 | 18.45 | 18.45 | 17.27 | 17.38 | 17.38 | 6,428,000 |
| Jul 01, 2019 | 19.40 | 19.68 | 18.26 | 18.56 | 18.56 | 5,460,000 |
| Jun 28, 2019 | 18.34 | 18.73 | 18.17 | 18.68 | 18.68 | 14,556,200 |
| Jun 27, 2019 | 18.42 | 18.74 | 17.84 | 18.20 | 18.20 | 4,231,600 |
| Jun 26, 2019 | 17.70 | 18.78 | 17.58 | 18.56 | 18.56 | 7,984,900 |
| Jun 25, 2019 | 16.92 | 17.55 | 16.83 | 17.26 | 17.26 | 4,742,300 |
| Jun 24, 2019 | 17.41 | 17.73 | 16.95 | 17.07 | 17.07 | 6,001,300 |
| Jun 21, 2019 | 18.14 | 18.48 | 17.14 | 17.51 | 17.51 | 6,207,100 |
| Jun 20, 2019 | 17.49 | 18.63 | 17.45 | 18.06 | 18.06 | 8,934,000 |
| Jun 19, 2019 | 17.14 | 17.51 | 16.63 | 16.68 | 16.68 | 5,800,100 |
| Jun 18, 2019 | 16.20 | 17.51 | 16.20 | 17.17 | 17.17 | 5,013,800 |
| Jun 17, 2019 | 15.65 | 16.29 | 15.40 | 16.12 | 16.12 | 5,016,300 |
| Jun 14, 2019 | 16.54 | 16.82 | 15.63 | 15.89 | 15.89 | 5,553,100 |
| Jun 13, 2019 | 16.75 | 16.77 | 16.26 | 16.69 | 16.69 | 4,920,400 |
| Jun 12, 2019 | 17.05 | 17.05 | 16.05 | 16.14 | 16.14 | 4,829,200 |
| Jun 11, 2019 | 17.88 | 17.96 | 17.40 | 17.42 | 17.42 | 3,255,800 |
| Jun 10, 2019 | 17.85 | 18.22 | 17.37 | 17.56 | 17.56 | 3,798,200 |
| Jun 07, 2019 | 17.87 | 18.36 | 17.45 | 17.83 | 17.83 | 4,565,500 |
| Jun 06, 2019 | 17.74 | 18.14 | 17.39 | 17.97 | 17.97 | 4,414,200 |
| Jun 05, 2019 | 19.13 | 19.18 | 17.27 | 17.57 | 17.57 | 6,941,500 |
| Jun 04, 2019 | 18.91 | 19.47 | 18.67 | 19.22 | 19.22 | 4,768,300 |
| Jun 03, 2019 | 18.64 | 18.94 | 18.18 | 18.56 | 18.56 | 4,995,300 |
| May 31, 2019 | 18.10 | 18.74 | 18.01 | 18.38 | 18.38 | 5,685,400 |
| May 30, 2019 | 19.74 | 20.00 | 18.66 | 18.88 | 18.88 | 5,210,300 |
| May 29, 2019 | 18.84 | 19.88 | 18.68 | 19.80 | 19.80 | 6,002,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...