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 |
| Jun 13, 2022 | $95.44 | $96.25 | $90.03 | $92.63 | 634 932 |
| Jun 10, 2022 | $97.60 | $100.61 | $96.53 | $99.25 | 288 820 |
| Jun 09, 2022 | $98.83 | $101.31 | $97.80 | $98.86 | 494 464 |
| Jun 08, 2022 | $101.51 | $101.74 | $99.35 | $100.00 | 735 593 |
| Jun 07, 2022 | $95.11 | $100.11 | $94.50 | $100.11 | 607 516 |
| Jun 06, 2022 | $93.24 | $95.25 | $92.47 | $95.11 | 667 477 |
| Jun 03, 2022 | $89.17 | $93.11 | $88.39 | $92.52 | 299 273 |
| Jun 02, 2022 | $91.94 | $92.48 | $88.40 | $89.22 | 318 258 |
| Jun 01, 2022 | $89.70 | $93.74 | $89.21 | $92.59 | 637 873 |
| May 31, 2022 | $89.99 | $92.72 | $88.19 | $88.46 | 716 838 |
| May 27, 2022 | $83.69 | $89.03 | $83.18 | $88.86 | 538 409 |
| May 26, 2022 | $82.90 | $83.72 | $81.52 | $83.32 | 340 790 |
| May 25, 2022 | $79.58 | $81.96 | $78.72 | $81.63 | 435 436 |
| May 24, 2022 | $79.39 | $80.85 | $77.90 | $79.49 | 284 505 |
| May 23, 2022 | $78.50 | $80.97 | $76.38 | $80.76 | 336 954 |
| May 20, 2022 | $75.85 | $77.60 | $75.41 | $77.35 | 397 257 |
| May 19, 2022 | $71.14 | $76.06 | $71.14 | $75.09 | 308 833 |
| May 18, 2022 | $78.53 | $78.53 | $72.05 | $73.60 | 302 084 |
| May 17, 2022 | $77.08 | $78.39 | $75.49 | $77.36 | 217 302 |
| May 16, 2022 | $74.57 | $77.93 | $74.46 | $75.95 | 248 567 |
| May 13, 2022 | $73.48 | $75.38 | $72.87 | $74.60 | 407 183 |
| May 12, 2022 | $73.29 | $73.73 | $70.50 | $71.92 | 278 935 |
| May 11, 2022 | $74.48 | $77.98 | $73.00 | $73.29 | 297 916 |
| May 10, 2022 | $74.98 | $77.15 | $70.47 | $72.53 | 333 493 |
| May 09, 2022 | $78.77 | $78.77 | $73.55 | $74.06 | 502 879 |
