NYSE:WLL
Delisted
Whiting Petroleum Corporation Stock Price (Quote)
$68.03
+0 (+0%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $67.43 | $80.44 | Wednesday, 20th Jul 2022 WLL stock ended at $68.03. During the day the stock fluctuated 0% from a day low at $68.03 to a day high of $68.03. |
| 90 days | $67.43 | $101.74 | |
| 52 weeks | $38.41 | $101.74 |
| Date | Open | High | Low | Close | Volume |
| Aug 26, 2021 | $45.40 | $46.34 | $44.67 | $44.77 | 542 108 |
| Aug 25, 2021 | $42.81 | $45.59 | $42.06 | $45.28 | 582 027 |
| Aug 24, 2021 | $41.93 | $43.12 | $41.50 | $43.01 | 332 131 |
| Aug 23, 2021 | $40.69 | $41.50 | $40.44 | $41.29 | 351 070 |
| Aug 20, 2021 | $39.26 | $39.97 | $38.44 | $39.42 | 402 851 |
| Aug 19, 2021 | $39.33 | $39.93 | $38.41 | $39.46 | 751 592 |
| Aug 18, 2021 | $42.52 | $43.20 | $40.31 | $40.41 | 437 939 |
| Aug 17, 2021 | $42.68 | $44.12 | $42.27 | $42.49 | 317 736 |
| Aug 16, 2021 | $43.01 | $44.03 | $42.02 | $43.12 | 265 923 |
| Aug 13, 2021 | $45.20 | $45.45 | $43.94 | $43.99 | 304 528 |
| Aug 12, 2021 | $46.51 | $46.90 | $44.80 | $45.53 | 288 772 |
| Aug 11, 2021 | $45.39 | $46.48 | $44.11 | $46.47 | 345 761 |
| Aug 10, 2021 | $44.92 | $46.11 | $44.62 | $45.92 | 534 976 |
| Aug 09, 2021 | $44.61 | $44.92 | $43.67 | $44.45 | 389 774 |
| Aug 06, 2021 | $45.36 | $46.02 | $44.66 | $45.26 | 462 443 |
| Aug 05, 2021 | $43.30 | $46.05 | $43.02 | $44.69 | 522 547 |
| Aug 04, 2021 | $44.51 | $44.96 | $42.39 | $43.01 | 512 749 |
| Aug 03, 2021 | $45.08 | $46.70 | $43.81 | $45.77 | 386 707 |
| Aug 02, 2021 | $46.65 | $48.36 | $45.37 | $46.02 | 337 242 |
| Jul 30, 2021 | $47.80 | $48.00 | $45.64 | $46.90 | 527 286 |
| Jul 29, 2021 | $48.55 | $48.83 | $47.62 | $48.20 | 346 977 |
| Jul 28, 2021 | $47.23 | $48.57 | $46.32 | $47.97 | 305 656 |
| Jul 27, 2021 | $48.00 | $48.00 | $45.37 | $46.55 | 382 928 |
| Jul 26, 2021 | $48.16 | $49.49 | $48.07 | $48.66 | 378 905 |
| Jul 23, 2021 | $49.05 | $49.05 | $47.05 | $48.17 | 309 738 |
