Whiting Petroleum Corporation Historical Stock Prices

WLL 
$20.49
*  
1.89
8.45%
Get WLL Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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  21.80  22.34  20.42  20.49 12,208,114
07/31/2015 21.8 22.34 20.42 20.49 12,210,110
07/30/2015 21.92 22.43 20.71 22.38 19,637,470
07/29/2015 21.51 23.87 21.23 23.18 14,708,740
07/28/2015 21.33 22.16 20.17 21.66 16,701,420
07/27/2015 22.38 22.5 20.94 21.13 12,198,740
07/24/2015 24.52 24.535 22.675 22.93 9,030,705
07/23/2015 24.45 24.79 23.36 24.51 8,460,023
07/22/2015 24.97 25.13 23.99 24.31 9,851,918
07/21/2015 25.42 26.0437 25.01 25.29 6,982,553
07/20/2015 26.8 26.8 24.93 25.06 8,846,857
07/17/2015 27.34 27.34 26.34 26.47 10,516,780
07/16/2015 29.32 29.4311 27.19 27.22 10,217,740
07/15/2015 30.23 30.68 28.685 29 6,799,106
07/14/2015 29.66 30.96 29.6 30.48 7,153,377
07/13/2015 30.05 30.14 29.41 29.49 7,294,699
07/10/2015 31.02 31.3199 30.1 30.11 4,259,765
07/09/2015 30.75 31.74 30.1 30.83 7,017,328
07/08/2015 31.43 31.93 29.51 29.93 6,206,113
07/07/2015 29.47 32.18 28.02 31.78 12,486,160
07/06/2015 30.5 30.51 29.38 29.59 6,916,965
07/02/2015 31.75 32.22 31.03 31.33 4,177,765
07/01/2015 33.7 33.79 31.28 31.5 9,073,239
06/30/2015 34.41 34.56 33.55 33.6 6,622,100
06/29/2015 34.69 35.1 34 34.03 7,204,756
06/26/2015 35.74 36 35.2 35.46 10,528,970
06/25/2015 35.5 36.11 35.39 35.97 7,414,687
06/24/2015 35.51 36.2 35.24 35.45 4,948,155
06/23/2015 34.33 35.8155 34.01 35.75 4,185,478
06/22/2015 34.47 34.7 33.87 34.36 3,131,781
06/19/2015 34.49 34.98 34.11 34.45 3,106,710
06/18/2015 35.1 35.43 34.625 34.81 3,116,375
06/17/2015 36.15 36.39 34.81 34.88 5,880,096
06/16/2015 34.1 35.35 34.056 35.2 3,400,680
06/15/2015 33.24 34.6 33.2 34.21 3,468,691
06/12/2015 34.03 34.25 33.4 33.6 3,885,196
06/11/2015 34.2 34.64 33.99 34.36 4,134,532
06/10/2015 34.01 34.23 33.54 34.07 3,346,888
06/09/2015 33.59 34.2165 33.02 33.12 4,426,454
06/08/2015 33.57 34.142 32.99 33.15 3,104,029
06/05/2015 32.1 34.37 31.8 33.8 6,802,176
06/04/2015 33.25 33.341 32.06 32.29 5,469,482
06/03/2015 33.73 34.36 33.3 33.37 4,435,575
06/02/2015 32.79 34.225 32.79 33.79 5,123,534
06/01/2015 33.08 33.3 32.02 32.48 4,229,501
05/29/2015 32.5 33.26 32.35 32.99 6,000,616
05/28/2015 32.55 32.8 31.92 32.36 5,392,598
05/27/2015 33.05 33.31 32.16 32.83 4,915,264
05/26/2015 33.07 33.65 32.72 33 3,791,700
05/22/2015 33.34 34.15 33.26 33.74 4,056,831
05/21/2015 33.08 34 33.01 33.88 6,666,772
05/20/2015 33.55 33.67 32.4 32.85 6,670,873
05/19/2015 33.65 33.87 33.12 33.26 4,683,280
05/18/2015 33.98 34.4 33.48 34.17 3,142,993
05/15/2015 33.64 34.445 32.95 34.16 4,338,230
05/14/2015 34.95 35.42 33.83 33.93 4,697,218
05/13/2015 35.8 35.84 34.5 34.67 3,596,676
05/12/2015 34.88 35.97 34.75 35.43 3,408,527
05/11/2015 35.52 35.63 34.37 34.71 4,605,030
05/08/2015 35.59 35.59 34.27 35.45 6,274,324
05/07/2015 36.5 36.5 34.55 35.12 8,218,907
05/06/2015 37.48 37.87 36.09 36.41 7,303,356
05/05/2015 38.65 39.15 36.8 36.84 7,296,747
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
*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?