WHITING PETROLEUM $46.54

up +1.23


17/5/2013 04:17 PM  |  NYSE : WLL  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

WLL historical data

Date Open High Low Close Volume
5/17/2013 45.90 46.75 45.66 46.54 18319
5/16/2013 46.00 46.15 45.27 45.31 13824
5/15/2013 45.86 46.74 45.73 45.99 16040
5/14/2013 45.59 46.35 45.45 46.29 16418
5/13/2013 46.06 46.76 45.34 45.73 18164
5/10/2013 46.38 46.84 45.73 46.66 19267
5/9/2013 47.83 47.90 46.64 46.90 24360
5/8/2013 47.32 48.32 47.07 47.83 15396
5/7/2013 46.84 47.75 46.61 47.31 21865
5/6/2013 45.43 47.09 45.24 46.54 25717
5/3/2013 43.83 45.77 43.83 45.38 24507
5/2/2013 43.04 43.47 42.50 43.20 22849
5/1/2013 44.06 44.07 42.44 42.48 28815
4/30/2013 45.27 45.37 43.95 44.50 18637
4/29/2013 45.09 45.57 44.58 45.26 13814
4/26/2013 45.63 45.63 43.93 44.60 20821
4/25/2013 45.28 46.60 44.10 45.55 33587
4/24/2013 44.87 46.00 44.53 45.75 20775
4/23/2013 44.62 44.67 43.70 44.40 16964
4/22/2013 44.24 44.71 43.71 44.53 12969
4/19/2013 44.89 45.15 43.41 43.99 11148
4/18/2013 44.82 44.89 43.65 44.57 16566
4/17/2013 45.54 45.54 44.18 44.55 14710
4/16/2013 45.57 46.50 44.86 46.23 16324
4/15/2013 47.74 47.83 44.79 44.83 48627
4/12/2013 49.27 49.55 47.96 48.81 21941
4/11/2013 50.09 50.32 49.45 49.86 11602
4/10/2013 50.17 50.47 49.73 49.86 15530
4/9/2013 48.85 50.56 48.49 50.18 17620
4/8/2013 48.38 48.99 48.00 48.59 22786
4/5/2013 45.65 47.72 45.53 47.52 18429
4/4/2013 46.98 47.04 45.82 46.51 16871
4/3/2013 49.15 49.25 46.77 47.13 21802
4/2/2013 50.28 50.32 48.84 49.07 14339
4/1/2013 50.66 50.96 50.05 50.31 8777
3/28/2013 51.00 51.56 50.73 50.84 9546
3/27/2013 50.46 50.86 49.95 50.84 11770
3/26/2013 50.15 51.17 50.02 50.94 12497
3/25/2013 49.21 50.20 49.21 49.72 14663
3/22/2013 49.55 50.23 48.84 48.92 15414
3/21/2013 50.25 50.55 49.24 49.24 12751
3/20/2013 50.27 50.86 50.15 50.63 12333
3/19/2013 50.97 51.21 49.40 49.94 15892
3/18/2013 50.50 51.65 50.44 50.78 9403
3/15/2013 51.55 52.01 51.11 51.44 13874
3/14/2013 51.02 52.02 50.95 51.94 12784
3/13/2013 50.48 51.06 50.28 50.92 10965
3/12/2013 50.54 50.58 49.91 50.50 9378
3/11/2013 50.09 50.76 49.27 50.43 16070
3/8/2013 50.80 50.99 49.81 50.43 13845
3/7/2013 48.78 50.79 48.74 50.39 22025
3/6/2013 48.13 48.77 47.99 48.61 19204
3/5/2013 47.05 47.85 46.72 47.69 15098
3/4/2013 47.65 47.88 45.68 46.62 24445
3/1/2013 48.30 48.68 47.39 47.64 31025
2/28/2013 47.68 49.91 47.01 48.70 53904
2/27/2013 48.00 49.88 47.83 49.16 16166
2/26/2013 48.51 48.69 47.15 48.26 19757
2/25/2013 50.00 50.60 48.08 48.08 11800
2/22/2013 48.45 49.75 48.26 49.62 13454
2/21/2013 48.50 48.69 47.25 48.13 11996
2/20/2013 49.98 50.35 48.50 48.59 13570
2/19/2013 49.89 50.29 49.89 50.19 11217
2/15/2013 50.62 50.66 49.39 49.82 19033
2/14/2013 49.92 50.81 49.68 50.67 32625
2/13/2013 48.99 49.47 48.78 49.31 14926
2/12/2013 49.22 49.25 48.66 48.91 24591
2/11/2013 49.16 49.31 48.60 49.01 9930
2/8/2013 49.52 49.94 49.08 49.25 9469
2/7/2013 49.72 49.79 48.89 49.39 11499
2/6/2013 49.71 50.16 49.38 49.72 14449
2/5/2013 48.09 50.50 47.94 49.99 28407
2/4/2013 47.55 47.93 46.97 47.78 11839
2/1/2013 47.80 48.43 47.29 48.09 14117
1/31/2013 47.44 47.97 46.82 47.58 16364
1/30/2013 48.44 48.99 47.59 47.72 14126
1/29/2013 47.80 48.60 47.76 48.55 12408
1/28/2013 47.90 48.07 47.27 47.64 10520
1/25/2013 47.56 48.02 47.31 47.75 10228
1/24/2013 47.73 48.21 47.07 47.41 8864
1/23/2013 48.21 48.46 47.11 47.53 15439
1/22/2013 48.07 48.61 47.69 48.47 12363
1/18/2013 48.30 48.50 47.56 48.30 18966
1/17/2013 48.43 49.12 48.32 48.90 14628
1/16/2013 47.78 48.25 47.43 48.07 14192
1/15/2013 46.91 47.48 46.83 47.23 9200
1/14/2013 47.38 48.00 47.01 47.19 9754
1/11/2013 47.37 47.87 46.66 47.55 8868
1/10/2013 47.08 47.99 46.93 47.49 21845
1/9/2013 46.13 47.04 46.13 46.40 12524
1/8/2013 45.76 46.55 45.53 46.10 13313
1/7/2013 46.10 46.38 45.56 45.78 13328
1/4/2013 45.33 46.29 45.33 46.27 15744
1/3/2013 44.77 45.80 44.69 45.33 12783
1/2/2013 44.44 45.00 43.60 44.99 19151
12/31/2012 41.40 43.50 41.40 43.37 12613
12/28/2012 42.29 42.29 41.58 41.67 9466
12/27/2012 43.05 43.06 41.92 42.57 11918
12/26/2012 42.84 43.32 42.72 43.04 9524
12/24/2012 42.34 42.96 42.16 42.49 3984
Marketplace
Trading Center