Whiting Petroleum Corporation Historical Stock Prices

WLL 
$34.31
*  
2.40
7.52%
Get WLL Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  32.02  34.40  31.24  34.31 9,868,169
12/19/2014 32.21 34.4 31.24 34.31 9,867,567
12/18/2014 32.24 32.65 30 31.91 11,841,710
12/17/2014 26.19 31.59 26.04 30.2 12,729,530
12/16/2014 24.79 28.25 24.13 26.04 10,931,370
12/15/2014 28.06 28.27 24.495 25.04 12,427,590
12/12/2014 27.95 28.68 26.82 27.61 10,049,140
12/11/2014 30.21 31.38 28.615 28.93 8,309,780
12/10/2014 32.26 32.63 29.57 30.07 9,661,705
12/09/2014 31.96 34.05 31.96 33.55 7,565,331
12/08/2014 36.24 36.32 31.65 32.27 8,532,681
12/05/2014 39.7 39.85 37.25 37.25 8,127,621
12/04/2014 39.83 40.38 39.1 39.18 3,841,211
12/03/2014 39.44 42.35 39.44 40.66 5,778,495
12/02/2014 39.41 40.45 38.25 39.28 7,548,162
12/01/2014 40.31 40.78 37.96 40.11 9,028,404
11/28/2014 47.52 47.86 41.55 41.77 5,076,258
11/26/2014 54.51 54.65 52.79 53.14 2,687,475
11/25/2014 58.26 58.43 54.87 54.99 3,028,694
11/24/2014 58.98 59.56 57.47 57.83 2,384,900
11/21/2014 59.88 60.97 58.73 59.43 2,954,809
11/20/2014 55.33 58.43 55.07 58.15 3,014,692
11/19/2014 54.58 55.78 53.74 55.03 2,555,666
11/18/2014 54.4 55.85 53.62 54.19 2,713,281
11/17/2014 55.8 55.89 54.19 54.6 2,251,319
11/14/2014 55.5 56.75 54.63 56.56 2,716,161
11/13/2014 56.04 56.87 54 54.89 3,447,654
11/12/2014 57.29 58.2499 56.43 56.64 2,389,967
11/11/2014 57.81 58.73 56.5201 58.28 2,315,993
11/10/2014 60.88 61.79 57.34 57.63 2,593,172
11/07/2014 58.6 60.84 58.14 59.44 2,938,759
11/06/2014 56.9 57.95 55.771 57.95 2,784,139
11/05/2014 57.46 59.02 56.35 57.82 2,549,676
11/04/2014 57.88 57.99 55.67 56.46 3,651,827
11/03/2014 61.08 63.63 59.95 60.26 3,737,088
10/31/2014 59.49 61.39 57.02 61.24 3,731,240
10/30/2014 62.07 62.07 58.23 59.27 3,903,970
10/29/2014 60.47 61.63 59.03 60.03 3,991,371
10/28/2014 57.63 59.58 56.396 59.31 3,441,343
10/27/2014 59.01 59.27 55.8 57.1 4,250,363
10/24/2014 62.69 62.91 61.13 61.66 2,560,569
10/23/2014 62.3 64.07 61.34 63.4 2,891,038
10/22/2014 63.25 64.39 60.71 60.78 3,540,941
10/21/2014 61.12 62.935 61.12 62.89 3,280,407
10/20/2014 59.1 60.72 58.44 60.2 2,291,416
10/17/2014 61.08 62.96 58.32 59.2 4,252,222
10/16/2014 55.5 59.98 55.16 59 5,426,869
10/15/2014 55.09 57.55 53.11 57.28 5,812,955
10/14/2014 57.81 59.33 55.58 56.17 5,628,953
10/13/2014 62.01 63.28 57.57 57.66 4,402,866
10/10/2014 64.23 65.88 61.96 62.78 4,253,012
10/09/2014 68.27 69.09 64.87 64.89 2,964,347
10/08/2014 69.06 69.81 66.35 69.69 3,583,409
10/07/2014 71.64 72.06 69.54 69.57 2,777,027
10/06/2014 73.75 74.17 71.67 72.67 1,904,060
10/03/2014 74.74 74.8125 72.75 73.5 2,237,094
10/02/2014 73.11 74.55 70.81 74.1 4,113,265
10/01/2014 77.93 78.99 72.9 73.85 3,656,976
09/30/2014 80.23 80.42 76.51 77.55 2,647,457
09/29/2014 78.08 80.61 77.82 80.42 1,983,679
09/26/2014 77 80.15 76.95 79.44 2,182,757
09/25/2014 78.6 78.84 76.9952 77.02 1,679,077
09/24/2014 77.73 79.42 76.2804 78.85 1,755,822
09/23/2014 77.49 80.13 77.43 77.78 2,304,511
09/22/2014 79.54 79.98 76.35 77.7 3,076,975
09/19/2014 81.82 82.09 79.87 80.23 3,543,698
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?