Whiting Petroleum Corporation Historical Stock Prices

WLL 
$37.95
*  
0.27
0.72%
Get WLL Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading WLL now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    WLL 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 04-FEB-2015 TO 04-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  38.57  38.77  36.60  37.95 7,559,786
05/04/2015 38.61 38.77 36.6 37.95 7,560,138
05/01/2015 37.92 37.99 36.67 37.68 4,623,817
04/30/2015 36.75 38.49 35.27 37.91 12,125,290
04/29/2015 35.44 37.28 35.44 36.76 7,399,258
04/28/2015 35.65 36.2 35.2 35.73 5,027,327
04/27/2015 36.08 36.22 35.05 35.13 4,299,567
04/24/2015 36.44 36.74 35.19 35.62 4,803,714
04/23/2015 36.34 37.24 36.12 36.63 5,207,397
04/22/2015 34.88 36.14 34.5201 36.12 6,892,209
04/21/2015 36.49 37.2 34.61 34.96 6,587,858
04/20/2015 35.02 36.46 34.79 36.38 5,769,824
04/17/2015 35.67 36.14 34.88 34.95 4,729,937
04/16/2015 36.83 36.86 35.42 35.89 6,632,909
04/15/2015 36.1 37.47 35.9 37.15 8,937,089
04/14/2015 35.39 36.22 35.2 35.75 5,710,049
04/13/2015 35.95 35.95 34.31 35 4,805,718
04/10/2015 34.65 35.61 34.65 35.26 4,808,271
04/09/2015 34.53 35.36 34.36 35.25 5,515,057
04/08/2015 34.65 35.73 34.04 34.3 6,939,152
04/07/2015 34.46 35.9401 34.38 34.69 10,356,340
04/06/2015 33.31 35.1 33.26 34.79 10,153,040
04/02/2015 31.64 33.56 31.62 32.81 11,138,760
04/01/2015 31 32.765 30.95 32.05 13,644,350
03/31/2015 30.13 31.36 30.13 30.9 8,892,404
03/30/2015 31.16 31.25 29.31 30.72 13,088,190
03/27/2015 31.09 31.3 30.4 30.5 11,253,090
03/26/2015 32.09 32.32 30.9225 31.54 13,307,800
03/25/2015 31.34 31.8 30.63 31.57 19,432,980
03/24/2015 30 31.28 30 30.91 58,079,920
03/23/2015 39.21 40.25 38.23 38.39 4,890,740
03/20/2015 40.75 41.21 38.74 39.03 8,120,582
03/19/2015 39.9 40.72 39.31 40.07 5,531,957
03/18/2015 37.15 41.57 36.94 40.95 13,827,360
03/17/2015 37.72 38.8 37.25 37.62 6,763,765
03/16/2015 37.41 38.92 36.4 38.73 9,009,773
03/13/2015 35.69 40 34.6 40 14,200,900
03/12/2015 38.07 39.06 37.69 38.36 6,107,216
03/11/2015 37.25 38.2601 37 38.04 8,088,803
03/10/2015 36.64 37.61 36.41 37.24 11,835,960
03/09/2015 38.1 39.88 36.96 37.71 25,494,900
03/06/2015 33.78 34.38 33.6 34.03 4,289,461
03/05/2015 34.25 35.39 33.79 34.5 7,060,185
03/04/2015 33.51 34.77 32.51 34.54 8,131,649
03/03/2015 33.15 34.67 32.875 33.7 7,560,292
03/02/2015 33.5 33.61 31.87 32.87 8,980,160
02/27/2015 34.5 34.83 33.33 33.83 7,915,849
02/26/2015 37.38 37.38 33.51 34 12,099,750
02/25/2015 36.64 37.38 35.9 36.77 8,304,399
02/24/2015 38.15 38.58 36.27 36.56 6,934,217
02/23/2015 37.49 38.9 36.8677 37.92 6,829,007
02/20/2015 39.37 39.97 37.91 38.15 6,950,566
02/19/2015 36.68 40.09 36.66 39.64 10,060,000
02/18/2015 38.42 39.709 38.1101 38.64 5,137,837
02/17/2015 37.95 39.8 37.16 39.29 8,952,215
02/13/2015 37.82 39.5 37.4 38.53 10,409,710
02/12/2015 36.39 37.23 35.66 36.12 8,976,763
02/11/2015 33.69 35.677 32.86 34.91 11,071,690
02/10/2015 37.37 37.45 34.25 35.16 10,403,840
02/09/2015 38.63 40.23 37.26 37.67 11,160,280
02/06/2015 38.74 39.14 37.03 37.95 13,144,980
02/05/2015 35.77 39.43 35.77 38.35 15,595,670
02/04/2015 35.94 36.83 34.35 35.13 13,494,990
*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?