WLL Historical Prices | Whiting Petroleum Corporation C Stock

BSE

0.56% NSE

0.70%

Whiting Petroleum Corp. (WLL)

-NYSE

46.80 0.58(1.22%) 1:33AM|After Hours : 46.80 0.00 (0.00%) 2:43AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May, 2013	47.32	47.75	46.65	46.80	751,700	46.80
20 May, 2013	46.74	47.57	46.55	47.38	1,299,700	47.38
17 May, 2013	45.90	46.75	45.66	46.54	1,831,900	46.54
16 May, 2013	46.00	46.15	45.27	45.31	1,382,400	45.31
15 May, 2013	45.86	46.74	45.73	45.99	1,604,000	45.99
14 May, 2013	45.59	46.35	45.45	46.29	1,641,800	46.29
13 May, 2013	46.06	46.76	45.34	45.73	1,816,400	45.73
10 May, 2013	46.38	46.84	45.73	46.66	1,926,700	46.66
9 May, 2013	47.83	47.90	46.64	46.90	2,436,000	46.90
8 May, 2013	47.32	48.32	47.07	47.83	1,539,600	47.83
7 May, 2013	46.84	47.75	46.61	47.31	2,186,500	47.31
6 May, 2013	45.43	47.09	45.24	46.54	2,571,700	46.54
3 May, 2013	43.83	45.77	43.83	45.38	2,450,700	45.38
2 May, 2013	43.04	43.47	42.50	43.20	2,284,900	43.20
1 May, 2013	44.06	44.07	42.44	42.48	2,881,500	42.48
30 Apr, 2013	45.27	45.37	43.95	44.50	1,863,700	44.50
29 Apr, 2013	45.09	45.57	44.58	45.26	1,381,400	45.26
26 Apr, 2013	45.63	45.63	43.93	44.60	2,082,100	44.60
25 Apr, 2013	45.28	46.60	44.10	45.55	3,358,700	45.55
24 Apr, 2013	44.87	46.00	44.53	45.75	2,077,500	45.75
23 Apr, 2013	44.62	44.67	43.70	44.40	1,696,400	44.40
22 Apr, 2013	44.24	44.71	43.71	44.53	1,296,900	44.53
19 Apr, 2013	44.89	45.15	43.41	43.99	1,114,800	43.99
18 Apr, 2013	44.82	44.89	43.65	44.57	1,656,600	44.57
17 Apr, 2013	45.54	45.54	44.18	44.55	1,471,000	44.55
16 Apr, 2013	45.57	46.50	44.86	46.23	1,632,400	46.23
15 Apr, 2013	47.74	47.83	44.79	44.83	4,862,700	44.83
12 Apr, 2013	49.27	49.55	47.96	48.81	2,194,100	48.81
11 Apr, 2013	50.09	50.32	49.45	49.86	1,160,200	49.86
10 Apr, 2013	50.17	50.47	49.73	49.86	1,553,000	49.86
9 Apr, 2013	48.85	50.56	48.49	50.18	1,762,000	50.18
8 Apr, 2013	48.38	48.99	48.00	48.59	2,278,600	48.59
5 Apr, 2013	45.65	47.72	45.53	47.52	1,842,900	47.52
4 Apr, 2013	46.98	47.04	45.82	46.51	1,687,100	46.51
3 Apr, 2013	49.15	49.25	46.77	47.13	2,180,200	47.13
2 Apr, 2013	50.28	50.32	48.84	49.07	1,433,900	49.07
1 Apr, 2013	50.66	50.96	50.05	50.31	877,700	50.31
28 Mar, 2013	51.00	51.56	50.73	50.84	954,600	50.84
27 Mar, 2013	50.46	50.86	49.95	50.84	1,177,000	50.84
26 Mar, 2013	50.15	51.17	50.02	50.94	1,249,700	50.94
25 Mar, 2013	49.21	50.20	49.21	49.72	1,466,300	49.72
22 Mar, 2013	49.55	50.23	48.84	48.92	1,541,400	48.92
21 Mar, 2013	50.25	50.55	49.24	49.24	1,275,100	49.24
20 Mar, 2013	50.27	50.86	50.15	50.63	1,233,300	50.63
19 Mar, 2013	50.97	51.21	49.40	49.94	1,589,200	49.94
18 Mar, 2013	50.50	51.65	50.44	50.78	940,300	50.78
15 Mar, 2013	51.55	52.01	51.11	51.44	1,387,400	51.44
14 Mar, 2013	51.02	52.02	50.95	51.94	1,278,400	51.94
13 Mar, 2013	50.48	51.06	50.28	50.92	1,096,500	50.92
12 Mar, 2013	50.54	50.58	49.91	50.50	937,800	50.50
11 Mar, 2013	50.09	50.76	49.27	50.43	1,607,000	50.43
8 Mar, 2013	50.80	50.99	49.81	50.43	1,384,500	50.43
7 Mar, 2013	48.78	50.79	48.74	50.39	2,202,500	50.39
6 Mar, 2013	48.13	48.77	47.99	48.61	1,920,400	48.61
5 Mar, 2013	47.05	47.85	46.72	47.69	1,509,800	47.69
4 Mar, 2013	47.65	47.88	45.68	46.62	2,444,500	46.62
1 Mar, 2013	48.30	48.68	47.39	47.64	3,102,500	47.64
28 Feb, 2013	47.68	49.91	47.01	48.70	5,390,400	48.70
27 Feb, 2013	48.00	49.88	47.83	49.16	1,616,600	49.16
26 Feb, 2013	48.51	48.69	47.15	48.26	1,975,700	48.26
25 Feb, 2013	50.00	50.60	48.08	48.08	1,180,000	48.08
22 Feb, 2013	48.45	49.75	48.26	49.62	1,345,400	49.62
21 Feb, 2013	48.50	48.69	47.25	48.13	1,199,600	48.13
20 Feb, 2013	49.98	50.35	48.50	48.59	1,357,000	48.59
19 Feb, 2013	49.89	50.29	49.89	50.19	1,121,700	50.19
15 Feb, 2013	50.62	50.66	49.39	49.82	1,903,300	49.82
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On WLL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Whiting Petroleum Corp. (WLL)