Whiting Petroleum Corp (NY: WLL )

40.90 USD +0.83 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 41.00 41.35 39.74 40.90 853,640 +0.83(+2.07%)
May 05, 2021 40.90 41.44 39.60 40.07 941,053 -0.68(-1.67%)
May 04, 2021 41.05 41.36 39.70 40.75 374,964 -0.16(-0.39%)
May 03, 2021 40.64 41.34 39.28 40.91 823,367 +0.84(+2.10%)
Apr 30, 2021 39.56 41.13 39.19 40.07 517,700 -0.41(-1.01%)
Apr 29, 2021 39.47 40.61 38.70 40.48 721,181 +1.90(+4.92%)
Apr 28, 2021 37.78 38.91 37.33 38.58 885,495 +1.01(+2.69%)
Apr 27, 2021 36.11 37.64 36.01 37.57 524,631 +1.64(+4.56%)
Apr 26, 2021 35.27 36.24 35.25 35.93 386,972 +0.45(+1.27%)
Apr 23, 2021 33.82 35.60 33.55 35.48 359,000 +1.49(+4.38%)
Apr 22, 2021 34.92 34.94 33.73 33.99 262,988 -0.67(-1.93%)
Apr 21, 2021 33.54 34.72 33.13 34.66 308,320 +0.54(+1.58%)
Apr 20, 2021 36.40 36.48 33.92 34.12 906,496 -2.53(-6.90%)
Apr 19, 2021 35.17 36.79 35.03 36.65 483,230 +1.37(+3.88%)
Apr 16, 2021 36.32 36.41 35.28 35.28 460,200 -0.77(-2.14%)
Apr 15, 2021 34.99 36.15 34.60 36.05 425,320 +1.24(+3.56%)
Apr 14, 2021 35.50 36.45 34.69 34.81 870,967 -0.23(-0.66%)
Apr 13, 2021 34.61 35.53 34.20 35.04 369,523 +0.54(+1.57%)
Apr 12, 2021 36.03 36.39 34.16 34.50 580,718 -1.16(-3.25%)
Apr 09, 2021 34.14 36.45 34.14 35.66 836,200 +1.72(+5.07%)
Apr 08, 2021 33.07 34.35 32.52 33.94 509,309 +0.49(+1.46%)
Apr 07, 2021 32.93 33.52 32.39 33.45 878,851 +0.48(+1.46%)
Apr 06, 2021 34.50 34.84 32.66 32.97 971,346 -1.38(-4.02%)
Apr 05, 2021 36.87 37.08 33.90 34.35 796,340 -2.63(-7.11%)
Apr 01, 2021 35.80 37.10 35.59 36.98 735,200 +1.53(+4.32%)
Mar 31, 2021 34.69 35.84 34.69 35.45 727,676 +0.73(+2.10%)
Mar 30, 2021 34.01 35.38 33.86 34.72 719,984 +0.55(+1.61%)
Mar 29, 2021 34.11 34.90 32.72 34.17 673,820 -0.36(-1.04%)
Mar 26, 2021 34.82 35.03 33.80 34.53 616,100 +0.73(+2.16%)
Mar 25, 2021 32.14 33.85 31.26 33.80 613,046 +0.59(+1.78%)
Mar 24, 2021 32.31 34.05 31.91 33.21 760,971 +1.44(+4.53%)
Mar 23, 2021 33.84 34.74 31.41 31.77 1,013,295 -3.21(-9.18%)
Mar 22, 2021 33.29 35.55 32.30 34.98 1,129,686 +1.69(+5.08%)
Mar 19, 2021 32.57 33.99 32.05 33.29 1,886,300 +0.56(+1.71%)
Mar 18, 2021 34.59 34.99 32.26 32.73 539,787 -2.19(-6.27%)
Mar 17, 2021 34.46 35.78 33.93 34.92 570,739 +0.31(+0.90%)
Mar 16, 2021 35.41 35.77 33.50 34.61 314,481 -1.50(-4.15%)
Mar 15, 2021 36.93 37.67 35.88 36.11 361,265 -0.83(-2.25%)
Mar 12, 2021 36.53 37.55 35.95 36.94 639,600 +0.54(+1.48%)
Mar 11, 2021 35.01 36.80 34.57 36.40 727,418 +1.57(+4.51%)
Mar 10, 2021 34.07 35.01 33.56 34.83 489,835 +0.71(+2.08%)
Mar 09, 2021 34.25 34.25 32.17 34.12 682,208 +0.45(+1.34%)
Mar 08, 2021 34.91 34.91 32.95 33.67 692,367 -0.66(-1.92%)
Mar 05, 2021 34.93 35.12 32.20 34.33 752,200 +0.33(+0.97%)
Mar 04, 2021 35.45 35.93 33.66 34.00 908,928 -0.60(-1.73%)
Mar 03, 2021 33.56 35.40 33.50 34.60 862,035 +1.56(+4.72%)
Mar 02, 2021 33.65 34.56 32.92 33.04 621,405 -0.93(-2.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.