Quantcast

Whiting Petroleum Corporation Common Stock Historical Stock Prices

WLL 
$41.47
*  
0.40
0.97%
Get WLL Alerts
*Delayed - data as of Oct. 19, 2018 10:38 ET  -  Find a broker to begin trading WLL now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    WLL Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

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.
10:38 41.63 42.22 41.36 41.47 435,910
10/18/2018 40.63 41.74 40.12 41.07 2,180,905
10/17/2018 43.15 43.23 40.93 41.87 2,065,983
10/16/2018 43.18 43.75 42.5351 43.28 1,623,967
10/15/2018 43.7 44.22 42.61 43.01 3,673,775
10/12/2018 43.68 44.58 42.87 43.72 3,552,243
10/11/2018 42.27 43.19 41.04 42.29 3,048,928
10/10/2018 45.53 45.54 42.53 42.84 3,496,707
10/09/2018 46.33 47.15 45.15 45.49 3,573,461
10/08/2018 46.88 47.89 45.16 45.81 4,442,132
10/05/2018 50.44 50.6993 47.12 48.26 4,131,522
10/04/2018 52.92 53.16 50.26 50.66 2,344,990
10/03/2018 53.49 54.03 52.5 53.4 2,468,282
10/02/2018 54.65 54.76 53.13 53.14 2,295,614
10/01/2018 53.29 55.17 52.5 54.51 2,396,251
09/28/2018 51.87 54.27 51.853 53.04 2,260,009
09/27/2018 52 52.24 51.65 52.1 1,364,823
09/26/2018 51.64 52.36 51.05 51.22 2,055,875
09/25/2018 51.61 52.48 51.29 52.14 1,978,913
09/24/2018 49.81 51.73 49.81 51.02 2,988,543
09/21/2018 48.06 49.46 47.8 48.44 2,039,937
09/20/2018 49.47 49.55 47.5601 47.67 1,852,346
09/19/2018 47.99 49.85 47.99 48.9 1,951,682
09/18/2018 47.53 49.0654 47.48 48.51 1,636,728
09/17/2018 48.19 48.55 46.83 47.17 1,810,807
09/14/2018 47.64 48.4 47.4 47.81 1,403,475
09/13/2018 47.6 47.87 46.18 47.69 1,922,681
09/12/2018 48.81 49.3 47.98 48.06 1,858,625
09/11/2018 46.64 48.16 46.34 47.94 1,951,946
09/10/2018 47.42 48.12 46.573 46.84 1,627,572
09/07/2018 46.51 47.425 45.91 47.22 2,304,236
09/06/2018 50.5 50.62 47.3701 47.61 2,518,837
09/05/2018 50.07 50.8 49.06 50.63 2,198,581
09/04/2018 51.51 52.37 50.26 50.51 2,359,340
08/31/2018 49.95 51.2 49.44 50.91 2,043,577
08/30/2018 49.68 50.7 49.68 50.35 2,130,791
08/29/2018 48.63 50.24 48.21 49.78 2,187,021
08/28/2018 49.02 49.25 47.62 48.16 1,992,975
08/27/2018 48.35 49.02 48.35 48.86 1,315,227
08/24/2018 48.53 49.09 47.86 48.17 1,402,767
08/23/2018 47.69 48.03 46.87 47.71 1,610,815
08/22/2018 47.88 49.26 47.85 48.32 2,523,806
08/21/2018 46.4 47.07 46.31 46.88 1,575,090
08/20/2018 45.25 46.34 45.21 45.75 1,941,314
08/17/2018 45.13 45.54 44.82 45.33 1,714,854
08/16/2018 44.06 44.97 43.68 44.76 2,009,597
08/15/2018 47.4 47.63 43.59 43.86 4,684,897
08/14/2018 47.16 48.4 46.81 48.17 2,208,161
08/13/2018 47.84 48.25 46.39 46.45 2,506,936
08/10/2018 47.49 48.7 47.37 47.96 2,026,166
08/09/2018 47.28 47.7 46.61 47.49 2,145,045
08/08/2018 47.75 48.43 46.83 47.25 2,332,083
08/07/2018 49.15 49.75 48.46 48.59 3,200,737
08/06/2018 47.8 48.47 47.31 48.41 6,617,314
08/03/2018 46.74 48.22 46.31 47.23 3,160,676
08/02/2018 44.87 47.15 44.801 47.06 2,701,781
08/01/2018 47.25 47.96 44.085 45.56 7,569,144
07/31/2018 49.46 49.84 47.97 49.65 2,985,201
07/30/2018 49.03 50.19 48.85 49.85 2,146,527
07/27/2018 49.18 49.72 47.8 47.92 1,974,624
07/26/2018 50.37 50.93 49.185 49.21 2,171,846
07/25/2018 51 51.16 49.8 50.39 1,837,436
07/24/2018 50.21 51.71 49.9844 50.89 2,052,670
07/23/2018 50.06 50.33 49.36 49.79 1,831,163
07/20/2018 50.34 50.37 49.25 49.65 2,022,066
07/19/2018 49.6 50.35 49.152 49.93 2,743,877
07/18/2018 48.73 50.32 47.18 50.08 3,438,459
*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?

Smart Portfolio