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 11, 2016 | $34.32 | $36.00 | $33.60 | $33.80 | 10 135 900 |
| Mar 10, 2016 | $30.60 | $32.44 | $28.60 | $32.12 | 9 628 675 |
| Mar 09, 2016 | $29.44 | $31.60 | $28.60 | $31.32 | 8 373 625 |
| Mar 08, 2016 | $31.92 | $32.32 | $27.08 | $27.72 | 11 518 400 |
| Mar 07, 2016 | $29.32 | $33.96 | $29.12 | $32.64 | 16 086 025 |
| Mar 04, 2016 | $26.40 | $32.36 | $24.12 | $28.36 | 18 891 300 |
| Mar 03, 2016 | $20.76 | $26.56 | $20.36 | $25.24 | 14 519 775 |
| Mar 02, 2016 | $17.20 | $21.04 | $16.80 | $20.80 | 10 363 650 |
| Mar 01, 2016 | $16.48 | $17.80 | $15.76 | $17.40 | 7 780 925 |
| Feb 29, 2016 | $16.24 | $17.40 | $15.40 | $16.04 | 10 161 025 |
| Feb 26, 2016 | $15.40 | $16.56 | $14.80 | $15.52 | 8 734 200 |
| Feb 25, 2016 | $15.80 | $16.20 | $13.40 | $14.12 | 8 519 025 |
| Feb 24, 2016 | $14.84 | $16.32 | $14.44 | $14.88 | 6 619 900 |
| Feb 23, 2016 | $18.00 | $18.04 | $15.28 | $15.76 | 5 861 175 |
| Feb 22, 2016 | $18.36 | $18.92 | $17.32 | $18.48 | 4 887 750 |
| Feb 19, 2016 | $18.28 | $18.28 | $16.80 | $17.28 | 4 687 175 |
| Feb 18, 2016 | $22.60 | $22.68 | $18.88 | $18.92 | 4 255 525 |
| Feb 17, 2016 | $19.56 | $22.28 | $18.92 | $21.48 | 5 428 275 |
| Feb 16, 2016 | $18.20 | $19.08 | $17.28 | $19.04 | 4 850 325 |
| Feb 12, 2016 | $20.48 | $20.60 | $16.60 | $18.00 | 9 936 150 |
| Feb 11, 2016 | $20.48 | $20.84 | $18.52 | $19.64 | 6 455 225 |
| Feb 10, 2016 | $22.68 | $24.24 | $21.12 | $21.36 | 4 228 125 |
| Feb 09, 2016 | $23.68 | $24.72 | $21.20 | $22.64 | 4 329 750 |
| Feb 08, 2016 | $24.76 | $24.92 | $22.52 | $24.76 | 4 256 975 |
| Feb 05, 2016 | $27.72 | $27.84 | $25.76 | $26.32 | 5 374 375 |
