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 |
| Oct 01, 2021 | $58.78 | $60.28 | $58.52 | $59.24 | 564 299 |
| Sep 30, 2021 | $58.86 | $59.43 | $57.83 | $58.41 | 426 437 |
| Sep 29, 2021 | $59.00 | $59.03 | $57.21 | $58.96 | 566 871 |
| Sep 28, 2021 | $60.53 | $60.77 | $58.03 | $59.08 | 493 547 |
| Sep 27, 2021 | $57.78 | $60.59 | $57.70 | $59.49 | 701 716 |
| Sep 24, 2021 | $56.14 | $57.48 | $55.38 | $56.09 | 362 798 |
| Sep 23, 2021 | $55.67 | $56.74 | $55.11 | $56.50 | 523 099 |
| Sep 22, 2021 | $55.24 | $56.90 | $54.78 | $55.21 | 629 596 |
| Sep 21, 2021 | $53.14 | $55.44 | $52.57 | $54.01 | 1 515 838 |
| Sep 20, 2021 | $52.62 | $54.64 | $51.52 | $52.33 | 1 187 293 |
| Sep 17, 2021 | $55.10 | $55.90 | $54.06 | $55.48 | 1 228 979 |
| Sep 16, 2021 | $54.66 | $55.90 | $53.82 | $55.49 | 1 130 204 |
| Sep 15, 2021 | $53.81 | $56.14 | $53.78 | $54.98 | 1 195 099 |
| Sep 14, 2021 | $53.57 | $54.35 | $51.68 | $52.76 | 541 495 |
| Sep 13, 2021 | $52.22 | $53.50 | $51.63 | $52.64 | 698 405 |
| Sep 10, 2021 | $51.73 | $52.46 | $50.83 | $51.02 | 580 489 |
| Sep 09, 2021 | $50.68 | $51.61 | $50.20 | $50.69 | 532 193 |
| Sep 08, 2021 | $51.59 | $52.66 | $50.45 | $51.36 | 608 947 |
| Sep 07, 2021 | $50.30 | $52.12 | $49.55 | $51.22 | 802 722 |
| Sep 03, 2021 | $50.14 | $50.96 | $49.20 | $49.82 | 422 318 |
| Sep 02, 2021 | $47.74 | $50.90 | $47.73 | $50.15 | 571 337 |
| Sep 01, 2021 | $46.50 | $47.65 | $45.57 | $47.09 | 478 538 |
| Aug 31, 2021 | $45.80 | $47.43 | $45.26 | $46.95 | 828 723 |
| Aug 30, 2021 | $47.35 | $47.35 | $45.33 | $45.81 | 357 499 |
| Aug 27, 2021 | $45.43 | $47.23 | $44.55 | $46.70 | 489 899 |
