Penn West Petroleum Ltd Historical Stock Prices

PWE 
$7.73
*  
0.12
1.53%
Get PWE Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading PWE now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.84  7.85  7.61  7.73 3,736,558
07/31/2014 7.82 7.85 7.61 7.73 3,736,758
07/30/2014 7.8 8.32 7.5 7.85 18,882,990
07/29/2014 9.21 9.27 9.1 9.15 877,159
07/28/2014 9.1 9.3 9.1 9.24 1,403,430
07/25/2014 9.25 9.26 9.09 9.12 695,287
07/24/2014 9.25 9.37 9.145 9.26 951,652
07/23/2014 9.19 9.22 9.05 9.19 992,191
07/22/2014 8.73 9.27 8.73 9.2 1,897,483
07/21/2014 8.87 8.8826 8.68 8.73 1,261,382
07/18/2014 8.86 8.915 8.79 8.87 1,192,876
07/17/2014 9.06 9.14 8.82 8.84 1,505,471
07/16/2014 8.77 9.1 8.77 9.04 1,438,983
07/15/2014 9.02 9.04 8.59 8.74 2,532,493
07/14/2014 9.06 9.12 8.93 9.04 1,465,250
07/11/2014 9.13 9.15 9 9.04 1,474,484
07/10/2014 9.26 9.27 9.04 9.15 1,878,134
07/09/2014 9.359 9.43 9.27 9.32 1,231,927
07/08/2014 9.48 9.48 9.31 9.33 1,408,878
07/07/2014 9.51 9.58 9.32 9.46 2,113,830
07/03/2014 9.69 9.7201 9.635 9.66 429,815
07/02/2014 9.79 9.82 9.61 9.71 1,053,109
07/01/2014 9.78 9.9 9.69 9.69 973,756
06/30/2014 9.74 9.8 9.7 9.76 991,729
06/27/2014 9.75 9.78 9.62 9.72 660,502
06/26/2014 9.6 9.76 9.55 9.75 1,399,150
06/25/2014 9.6 9.81 9.59 9.68 1,779,228
06/24/2014 10.04 10.075 9.56 9.59 2,183,804
06/23/2014 10.12 10.19 10.04 10.07 908,008
06/20/2014 10 10.15 9.95 10.14 1,647,094
06/19/2014 9.93 10.02 9.93 9.95 1,088,240
06/18/2014 9.85 10.02 9.84 9.93 1,269,355
06/17/2014 9.89 9.93 9.84 9.86 1,001,457
06/16/2014 10.09 10.13 9.75 9.95 1,844,312
06/13/2014 9.97 10.12 9.92 10.09 1,351,604
06/12/2014 9.84 9.97 9.8 9.97 1,071,163
06/11/2014 9.84 9.87 9.765 9.79 1,326,124
06/10/2014 9.77 9.87 9.7201 9.84 1,217,012
06/09/2014 9.65 9.83 9.62 9.78 1,389,424
06/06/2014 9.6 9.725 9.55 9.64 1,212,738
06/05/2014 9.6 9.65 9.44 9.58 1,596,146
06/04/2014 9.37 9.65 9.275 9.62 1,820,771
06/03/2014 9.24 9.385 9.215 9.37 1,355,075
06/02/2014 9.27 9.37 9.24 9.29 958,973
05/30/2014 9.26 9.34 9.1935 9.3 1,038,249
05/29/2014 9.18 9.29 9.108 9.26 862,409
05/28/2014 9.15 9.23 9.03 9.16 717,653
05/27/2014 9.24 9.28 9.0383 9.15 860,947
05/23/2014 9.18 9.3 9.14 9.22 821,884
05/22/2014 9.23 9.3 9.1647 9.19 636,060
05/21/2014 9.02 9.26 9.0001 9.24 938,903
05/20/2014 9.12 9.12 8.95 9 939,863
05/19/2014 9.1 9.38 9.05 9.16 1,186,533
05/16/2014 9.15 9.16 9 9.1 962,123
05/15/2014 9.26 9.31 9 9.13 1,285,573
05/14/2014 9.14 9.34 9.13 9.26 1,352,333
05/13/2014 9.13 9.16 9.03 9.13 1,063,469
05/12/2014 8.94 9.15 8.92 9.1 1,112,503
05/09/2014 9.19 9.21 8.8 8.9 2,594,387
05/08/2014 9.34 9.4 9.17 9.2 1,313,544
05/07/2014 9.44 9.46 9.28 9.36 1,270,075
05/06/2014 9.39 9.47 9.3 9.39 1,289,400
05/05/2014 9.35 9.52 9.24 9.38 1,840,929
05/02/2014 9.28 9.57 9.22 9.43 2,176,031
05/01/2014 9.21 9.4185 9.1 9.15 2,719,514
04/30/2014 9.1 9.108 8.915 9.06 1,491,690
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?