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 |
| Mar 31, 2022 | $80.88 | $83.80 | $80.37 | $81.53 | 356 251 |
| Mar 30, 2022 | $82.90 | $84.37 | $81.88 | $82.36 | 439 903 |
| Mar 29, 2022 | $79.36 | $82.01 | $79.01 | $81.89 | 438 400 |
| Mar 28, 2022 | $84.73 | $85.31 | $80.66 | $81.45 | 532 900 |
| Mar 25, 2022 | $82.43 | $87.06 | $82.26 | $87.06 | 666 000 |
| Mar 24, 2022 | $83.51 | $83.99 | $82.43 | $83.85 | 288 400 |
| Mar 23, 2022 | $84.29 | $84.49 | $82.37 | $83.52 | 300 300 |
| Mar 22, 2022 | $84.03 | $84.42 | $82.68 | $82.86 | 344 958 |
| Mar 21, 2022 | $84.52 | $85.51 | $82.88 | $84.32 | 541 109 |
| Mar 18, 2022 | $83.00 | $83.70 | $81.71 | $83.16 | 1 215 912 |
| Mar 17, 2022 | $82.12 | $84.17 | $81.26 | $83.44 | 777 100 |
| Mar 16, 2022 | $79.43 | $81.78 | $78.33 | $80.13 | 728 400 |
| Mar 15, 2022 | $74.39 | $79.93 | $73.84 | $79.43 | 903 000 |
| Mar 14, 2022 | $79.12 | $79.27 | $75.75 | $78.22 | 867 400 |
| Mar 11, 2022 | $82.55 | $84.08 | $80.24 | $80.26 | 443 100 |
| Mar 10, 2022 | $83.59 | $85.24 | $82.47 | $84.08 | 708 700 |
| Mar 09, 2022 | $81.79 | $84.67 | $78.51 | $82.39 | 845 300 |
| Mar 08, 2022 | $87.94 | $88.71 | $82.16 | $83.46 | 1 331 500 |
| Mar 07, 2022 | $84.91 | $90.89 | $83.36 | $84.96 | 2 016 700 |
| Mar 04, 2022 | $79.55 | $83.50 | $79.55 | $83.43 | 589 500 |
| Mar 03, 2022 | $79.61 | $79.99 | $77.57 | $78.95 | 646 800 |
| Mar 02, 2022 | $79.94 | $81.57 | $76.81 | $79.80 | 699 500 |
| Mar 01, 2022 | $74.76 | $78.21 | $74.35 | $78.15 | 1 003 500 |
| Feb 28, 2022 | $70.51 | $73.93 | $70.20 | $73.85 | 819 800 |
| Feb 25, 2022 | $68.60 | $70.10 | $67.52 | $69.67 | 432 700 |
