$32.99 +0.63 (%) Whiting Petroleum Corp - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WLL historical data

Date Open High Low Close Volume
5/29/201532.5033.2632.3532.996,000,616
5/28/201532.5532.8031.9232.365,392,598
5/27/201533.0533.3132.1632.834,915,464
5/26/201533.0733.6532.7233.003,792,000
5/22/201533.3434.1533.2633.744,056,831
5/21/201533.0834.0033.0133.886,667,262
5/20/201533.5533.6732.4032.856,673,073
5/19/201533.6533.8733.1233.264,683,392
5/18/201533.9834.4033.4834.173,143,093
5/15/201533.6434.4532.9534.164,338,230
5/14/201534.9535.4233.8333.934,697,393
5/13/201535.8035.8434.5034.673,597,026
5/12/201534.8835.9734.7535.433,409,847
5/11/201535.5235.6334.3734.714,605,280
5/8/201535.5935.5934.2735.456,274,524
5/7/201536.5036.5034.5535.128,231,251
5/6/201537.4837.8736.0936.417,305,056
5/5/201538.6539.1536.8036.847,297,047
5/4/201538.6138.7736.6037.957,560,438
5/1/201537.9237.9936.6737.684,653,653
4/30/201536.7538.4935.2737.9112,125,617
4/29/201535.4437.2835.4436.767,407,772
4/28/201535.6536.2035.2035.735,028,527
4/27/201536.0836.2235.0535.134,299,867
4/24/201536.4436.7435.1935.624,804,714
4/23/201536.3437.2436.1236.635,207,397
4/22/201534.8836.1434.5236.126,896,009
4/21/201536.4937.2034.6134.966,588,558
4/20/201535.0236.4634.7936.385,769,824
4/17/201535.6736.1434.8834.954,730,041
4/16/201536.8336.8635.4235.896,633,758
4/15/201536.1037.4735.9037.158,937,999
4/14/201535.3936.2235.2035.755,710,097
4/13/201535.9535.9534.3135.004,805,748
4/10/201534.6535.6134.6535.264,808,496
4/9/201534.5335.3634.3635.255,515,157
4/8/201534.6535.7334.0434.306,941,874
4/7/201534.4635.9434.3834.6910,358,119
4/6/201533.3135.1033.2634.7910,170,378
4/2/201531.6433.5631.6232.8111,139,563
4/1/201531.0032.7730.9532.0513,646,491
3/31/201530.1331.3630.1330.908,893,405
3/30/201531.1631.2529.3130.7213,088,888
3/27/201531.0931.3030.4030.5011,255,887
3/26/201532.0932.3230.9231.5413,312,512
3/25/201531.3431.8030.6331.5719,437,211
3/24/201530.0031.2830.0030.9158,107,805
3/23/201539.2140.2538.2338.395,102,162
3/20/201540.7541.2138.7439.038,122,532
3/19/201539.9040.7239.3140.075,540,306
3/18/201537.1541.5736.9440.9513,844,851
3/17/201537.7238.8037.2537.626,765,270
3/16/201537.4138.9236.4038.739,010,048
3/13/201535.6940.0034.6040.0014,303,983
3/12/201538.0739.0637.6938.366,108,091
3/11/201537.2538.2637.0038.048,088,813
3/10/201536.6437.6136.4137.2411,837,661
3/9/201538.1039.8836.9637.7125,499,228
3/6/201533.7834.3833.6034.034,289,461
3/5/201534.2535.3933.7934.507,060,410
3/4/201533.5134.7732.5134.548,137,705
3/3/201533.1534.6732.8833.707,583,143
3/2/201533.5033.6131.8732.878,981,106
2/27/201534.5034.8333.3333.837,917,812
2/26/201537.3837.3833.5134.0012,112,279
2/25/201536.6437.3835.9036.778,307,145
2/24/201538.1538.5836.2736.566,945,124
2/23/201537.4938.9036.8737.926,831,707
2/20/201539.3739.9737.9138.156,951,076
2/19/201536.6840.0936.6639.6410,063,553
2/18/201538.4239.7138.1138.645,148,589
2/17/201537.9539.8037.1639.298,952,265
2/13/201537.8239.5037.4038.5310,421,077
2/12/201536.3937.2335.6636.128,976,903
2/11/201533.6935.6832.8634.9111,072,189
2/10/201537.3737.4534.2535.1610,410,710
2/9/201538.6340.2337.2637.6711,163,390
2/6/201538.7439.1437.0337.9513,145,193
2/5/201535.7739.4335.7738.3515,603,221
2/4/201535.9436.8334.3535.1313,501,310
2/3/201535.2938.9234.8037.2320,961,349
2/2/201530.9033.1830.3133.0311,845,948
1/30/201527.4530.7627.1130.0211,182,639
1/29/201528.2328.3626.2727.769,709,755
1/28/201530.3630.3627.8527.929,569,723
1/27/201529.4031.1628.9130.777,795,594
1/26/201528.0429.7927.7629.705,522,859
1/23/201527.9628.8027.6328.004,246,385
1/22/201528.3028.7526.9428.246,814,644
1/21/201527.0728.9926.6628.058,283,183
1/20/201527.6327.8026.1426.486,782,529
1/16/201527.3328.9627.2528.287,549,340
1/15/201529.1629.1626.9026.965,242,148
1/14/201526.9028.5126.4228.249,284,991
1/13/201527.2028.1426.6427.587,829,815
1/12/201529.6929.7527.2327.358,247,185
1/9/201530.9431.9130.1231.286,515,082
1/8/201529.5731.2329.0230.957,651,774
1/7/201530.0631.0429.1529.375,913,763
1/6/201529.4230.2828.3029.406,892,414
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center