WLL - Whiting Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 09, 20200.39000.40000.33000.36000.360021,832,800
Apr. 08, 20200.39000.39000.35000.36000.360014,618,200
Apr. 07, 20200.38000.41000.35000.36000.360022,450,300
Apr. 06, 20200.36000.39000.32000.33000.330023,209,100
Apr. 03, 20200.33000.59000.29000.29000.290083,705,500
Apr. 02, 20200.39000.41000.25000.31000.310031,940,600
Apr. 01, 20200.52000.64000.33000.37000.370035,786,600
Mar. 31, 20200.70000.71000.65000.67000.67008,374,700
Mar. 30, 20200.81000.82000.62000.66000.660014,745,800
Mar. 27, 20200.96000.98000.80000.80000.80007,466,300
Mar. 26, 20201.19001.20000.93000.95000.950011,831,900
Mar. 25, 20201.18001.27001.15001.17001.17007,126,200
Mar. 24, 20201.31001.32001.12001.26001.26009,364,400
Mar. 23, 20201.35001.37001.18001.25001.25005,762,100
Mar. 20, 20201.44001.52001.16001.31001.310012,807,400
Mar. 19, 20201.08001.47001.01001.42001.420010,027,200
Mar. 18, 20201.00001.23000.92001.05001.050010,794,100
Mar. 17, 20201.37001.42001.07001.12001.120012,347,200
Mar. 16, 20201.02001.71000.93001.37001.370018,337,300
Mar. 13, 20200.80001.30000.72001.30001.300016,673,500
Mar. 12, 20200.70000.80000.69000.75000.750012,801,000
Mar. 11, 20200.82000.89000.68000.82000.820015,525,400
Mar. 10, 20200.95000.96000.72000.91000.910019,800,700
Mar. 09, 20200.74000.99000.74000.80000.800022,218,500
Mar. 06, 20201.50001.54001.28001.33001.330011,875,200
Mar. 05, 20201.56001.63001.48001.60001.60007,254,600
Mar. 04, 20201.76001.79001.54001.59001.59007,075,500
Mar. 03, 20201.76001.82001.62001.72001.72007,950,000
Mar. 02, 20202.00002.02001.65001.70001.700013,302,300
Feb. 28, 20201.58001.90001.52001.85001.850013,333,300
Feb. 27, 20201.88001.88001.31001.71001.710030,082,100
Feb. 26, 20202.44002.49002.22002.26002.260012,848,800
Feb. 25, 20202.55002.58002.30002.41002.410011,798,200
Feb. 24, 20202.53002.71002.47002.54002.540011,778,500
Feb. 21, 20202.78002.82002.66002.75002.75006,911,300
Feb. 20, 20203.03003.14002.85002.85002.85009,087,700
Feb. 19, 20202.87003.06002.80003.01003.01008,892,500
Feb. 18, 20202.86002.89002.67002.81002.81007,924,800
Feb. 14, 20202.90002.99002.70002.92002.920010,671,700
Feb. 13, 20202.93003.18002.75002.88002.880015,742,700
Feb. 12, 20203.90003.94001.81002.88002.880050,719,000
Feb. 11, 20203.87004.01003.68003.71003.71009,354,100
Feb. 10, 20204.02004.05003.61003.67003.670015,049,800
Feb. 07, 20204.27004.34004.05004.10004.100013,657,400
Feb. 06, 20204.65004.74004.35004.36004.36008,809,500
Feb. 05, 20204.31004.74004.26004.65004.650013,363,400
Feb. 04, 20204.65004.67004.15004.19004.190011,506,900
Feb. 03, 20204.48004.74004.36004.42004.42008,978,200
Jan. 31, 20204.47004.62004.33004.54004.54008,423,800
Jan. 30, 20204.35004.60004.25004.58004.58007,168,300
Jan. 29, 20204.81004.92004.46004.48004.48008,520,800
Jan. 28, 20204.65004.97004.52004.81004.81009,546,500
Jan. 27, 20204.71004.76004.54004.60004.60007,828,000
Jan. 24, 20204.85005.00004.74004.96004.96007,310,600
Jan. 23, 20204.87005.12004.64004.98004.980011,310,900
Jan. 22, 20205.33005.33005.05005.08005.08008,239,900
Jan. 21, 20205.54005.54005.35005.39005.39006,912,800
Jan. 17, 20205.87005.99005.58005.59005.59009,581,400
Jan. 16, 20206.33006.44005.89005.90005.900010,738,900
Jan. 15, 20206.28006.32006.05006.26006.260011,176,800
Jan. 14, 20206.31006.60006.17006.41006.41008,868,500
Jan. 13, 20206.62006.64006.13006.25006.250013,990,100
Jan. 10, 20206.87007.00006.65006.68006.68006,205,200
Jan. 09, 20207.40007.40006.63007.07007.070012,140,100
Jan. 08, 20208.12008.14007.19007.45007.450015,392,500
Jan. 07, 20207.85008.18007.77008.16008.16008,722,300
Jan. 06, 20208.03008.11007.67008.00008.000010,110,400
Jan. 03, 20208.37008.70007.59007.85007.850021,712,200
Jan. 02, 20207.45007.55007.09007.23007.23006,525,300
Dec. 31, 20196.57007.38006.53007.34007.34008,415,800
Dec. 30, 20196.90007.03006.71006.76006.76006,568,100
Dec. 27, 20197.15007.21006.81006.81006.81006,487,900
Dec. 26, 20197.14007.28007.02007.08007.08005,746,000
Dec. 24, 20197.05007.29006.97007.02007.02003,751,600
Dec. 23, 20196.83006.99006.74006.95006.95005,959,500
Dec. 20, 20196.90006.92006.53006.85006.850013,183,800
Dec. 19, 20196.76007.10006.76006.89006.89006,397,200
Dec. 18, 20196.73007.14006.60006.77006.77009,117,400
Dec. 17, 20196.14006.75006.05006.74006.740010,849,500
Dec. 16, 20196.01006.35006.00006.04006.04008,209,800
Dec. 13, 20196.44006.58005.77005.91005.910015,065,800
Dec. 12, 20195.63006.46005.62006.35006.35009,106,900
Dec. 11, 20195.66005.80005.53005.65005.65004,846,200
Dec. 10, 20195.57005.83005.54005.71005.71007,364,200
Dec. 09, 20195.07005.69005.02005.60005.60009,879,400
Dec. 06, 20194.67005.27004.63005.19005.190010,889,200
Dec. 05, 20195.04005.09004.60004.68004.680011,979,800
Dec. 04, 20194.63005.35004.60005.05005.050013,287,000
Dec. 03, 20194.47004.65004.29004.49004.49006,868,200
Dec. 02, 20194.70004.72004.53004.56004.56005,721,100
Nov. 29, 20194.97005.05004.57004.58004.58006,879,700
Nov. 27, 20194.89005.14004.78005.14005.14005,166,700
Nov. 26, 20195.40005.41004.87004.89004.890012,259,100
Nov. 25, 20195.28005.46005.21005.43005.43006,178,800
Nov. 22, 20195.33005.53005.27005.34005.34006,603,900
Nov. 21, 20195.33005.39005.15005.33005.33007,238,500
Nov. 20, 20195.43005.61005.17005.30005.30008,646,500
Nov. 19, 20195.75005.77005.23005.35005.350010,202,200
Nov. 18, 20196.27006.29005.75005.84005.84008,997,300
Nov. 15, 20196.34006.55006.30006.33006.33005,685,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...