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 |
| May 06, 2022 | $79.01 | $81.60 | $76.65 | $80.94 | 485 504 |
| May 05, 2022 | $79.40 | $80.31 | $74.50 | $78.19 | 385 756 |
| May 04, 2022 | $77.62 | $78.78 | $73.60 | $78.28 | 319 350 |
| May 03, 2022 | $71.55 | $75.69 | $71.30 | $75.35 | 391 905 |
| May 02, 2022 | $71.75 | $73.19 | $69.62 | $71.72 | 328 680 |
| Apr 29, 2022 | $75.82 | $76.16 | $72.28 | $73.05 | 250 435 |
| Apr 28, 2022 | $72.87 | $76.32 | $69.75 | $75.51 | 232 586 |
| Apr 27, 2022 | $72.96 | $73.23 | $71.40 | $72.11 | 267 817 |
| Apr 26, 2022 | $75.02 | $76.10 | $72.33 | $72.70 | 435 429 |
| Apr 25, 2022 | $72.75 | $76.23 | $70.17 | $75.21 | 451 780 |
| Apr 22, 2022 | $79.08 | $80.61 | $75.03 | $75.79 | 194 799 |
| Apr 21, 2022 | $84.78 | $85.34 | $80.28 | $80.42 | 349 700 |
| Apr 20, 2022 | $83.99 | $84.40 | $82.52 | $83.62 | 272 200 |
| Apr 19, 2022 | $84.34 | $84.83 | $82.70 | $82.84 | 190 000 |
| Apr 18, 2022 | $84.52 | $85.35 | $83.04 | $84.83 | 260 100 |
| Apr 14, 2022 | $83.66 | $84.45 | $82.47 | $83.36 | 220 460 |
| Apr 13, 2022 | $83.02 | $84.39 | $81.46 | $83.61 | 257 175 |
| Apr 12, 2022 | $81.31 | $83.67 | $81.31 | $81.70 | 403 438 |
| Apr 11, 2022 | $78.80 | $80.75 | $77.12 | $79.93 | 366 272 |
| Apr 08, 2022 | $79.18 | $81.00 | $78.59 | $80.41 | 570 212 |
| Apr 07, 2022 | $78.17 | $80.25 | $76.92 | $78.75 | 637 500 |
| Apr 06, 2022 | $78.40 | $79.64 | $76.67 | $77.29 | 681 200 |
| Apr 05, 2022 | $81.35 | $81.99 | $78.06 | $78.40 | 741 700 |
| Apr 04, 2022 | $82.49 | $83.70 | $80.61 | $80.95 | 588 900 |
| Apr 01, 2022 | $81.38 | $83.10 | $80.15 | $81.81 | 573 584 |
