Penn West Petroleum Ltd Historical Stock Prices

PWE 
$1.93
*  
0.04
2.03%
Get PWE Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading PWE now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PWE Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.95  1.98  1.90  1.93 1,948,192
05/28/2015 1.94 1.98 1.9 1.93 1,952,092
05/27/2015 2 2.0399 1.94 1.97 2,560,286
05/26/2015 2.09 2.12 2.01 2.03 1,663,921
05/22/2015 2.04 2.11 2 2.07 2,278,233
05/21/2015 1.96 2.15 1.95 2.1 5,444,593
05/20/2015 1.91 1.97 1.89 1.94 1,934,354
05/19/2015 2.05 2.05 1.86 1.89 4,426,384
05/18/2015 2.1 2.14 2.05 2.06 1,227,260
05/15/2015 2.1 2.13 2.04 2.12 3,114,338
05/14/2015 2.23 2.24 2.11 2.12 2,262,251
05/13/2015 2.27 2.28 2.16 2.22 3,284,204
05/12/2015 2.18 2.32 2.15 2.23 4,236,879
05/11/2015 2.17 2.195 2.12 2.15 1,706,921
05/08/2015 2.19 2.2 2.08 2.17 4,632,341
05/07/2015 2.26 2.26 2.12 2.15 3,353,086
05/06/2015 2.38 2.4001 2.21 2.28 4,936,070
05/05/2015 2.46 2.5 2.33 2.34 4,192,547
05/04/2015 2.43 2.46 2.37 2.39 3,820,803
05/01/2015 2.44 2.49 2.38 2.43 3,781,344
04/30/2015 2.45 2.54 2.42 2.47 3,790,648
04/29/2015 2.42 2.5 2.4 2.48 4,394,594
04/28/2015 2.32 2.44 2.32 2.43 2,846,511
04/27/2015 2.43 2.48 2.32 2.33 2,506,919
04/24/2015 2.45 2.4801 2.39 2.41 2,262,837
04/23/2015 2.4 2.5 2.39 2.44 2,621,734
04/22/2015 2.35 2.4 2.2 2.38 4,487,580
04/21/2015 2.47 2.5 2.3 2.35 3,574,990
04/20/2015 2.42 2.54 2.41 2.45 3,318,503
04/17/2015 2.43 2.53 2.38 2.44 4,541,158
04/16/2015 2.48 2.6 2.33 2.48 8,188,961
04/15/2015 2.31 2.52 2.2738 2.47 9,435,669
04/14/2015 2.05 2.26 2.04 2.25 7,323,072
04/13/2015 2.02 2.08 2.01 2.02 2,065,857
04/10/2015 1.96 2.02 1.94 2 2,663,827
04/09/2015 1.88 1.97 1.87 1.94 2,044,596
04/08/2015 1.98 2 1.845 1.88 3,576,172
04/07/2015 1.95 2.06 1.86 2 4,925,610
04/06/2015 1.79 1.99 1.78 1.95 4,774,702
04/02/2015 1.68 1.77 1.68 1.74 2,703,763
04/01/2015 1.67 1.79 1.67 1.68 4,006,836
03/31/2015 1.64 1.71 1.611 1.65 2,526,694
03/30/2015 1.64 1.6799 1.58 1.67 2,547,109
03/27/2015 1.735 1.735 1.63 1.66 2,632,711
03/26/2015 1.82 1.85 1.69 1.74 4,420,371
03/25/2015 1.74 1.78 1.65 1.75 4,344,621
03/24/2015 1.66 1.74 1.6299 1.71 4,241,989
03/23/2015 1.53 1.67 1.53 1.63 4,460,269
03/20/2015 1.57 1.64 1.47 1.51 5,908,634
03/19/2015 1.54 1.55 1.46 1.51 3,755,638
03/18/2015 1.37 1.59 1.33 1.57 7,020,791
03/17/2015 1.35 1.46 1.33 1.39 3,565,507
03/16/2015 1.41 1.42 1.3 1.37 5,239,285
03/13/2015 1.5 1.51 1.37 1.42 7,231,577
03/12/2015 1.56 1.69 1.5 1.52 7,475,031
03/11/2015 1.58 1.59 1.5 1.51 6,265,787
03/10/2015 1.57 1.63 1.57 1.57 5,649,544
03/09/2015 1.72 1.75 1.56 1.64 5,637,882
03/06/2015 1.81 1.81 1.68 1.75 5,124,879
03/05/2015 1.95 1.96 1.82 1.84 4,773,129
03/04/2015 1.95 1.98 1.9 1.95 3,915,732
03/03/2015 1.97 2 1.92 1.93 7,304,777
03/02/2015 2 2.04 1.92 1.93 4,280,337
02/27/2015 2.02 2.06 1.95 2.02 11,325,340
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?