WLL Historical Prices | Whiting Petroleum Corporation C Stock

BSE

0.25% NSE

0.32%

Whiting Petroleum Corp. (WLL)

-NYSE

46.13 0.67(1.43%) 1:33AM|After Hours : 46.13 0.00 (0.00%) 3:20AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
7 Feb, 2012	50.77	51.57	48.92	51.35	3,927,000	51.35
6 Feb, 2012	49.04	50.60	48.83	50.51	1,849,900	50.51
3 Feb, 2012	49.56	49.72	48.66	49.50	2,401,700	49.50
2 Feb, 2012	50.26	50.44	48.76	48.87	2,522,000	48.87
1 Feb, 2012	50.31	50.81	49.55	50.12	1,723,900	50.12
31 Jan, 2012	50.81	51.18	49.60	50.09	1,710,400	50.09
30 Jan, 2012	49.90	50.48	49.65	50.31	1,014,000	50.31
27 Jan, 2012	50.68	51.36	50.32	50.74	1,745,100	50.74
26 Jan, 2012	52.53	52.70	49.92	50.38	2,162,800	50.38
25 Jan, 2012	50.43	52.06	49.88	51.88	2,987,100	51.88
24 Jan, 2012	49.83	50.53	49.23	50.53	1,415,200	50.53
23 Jan, 2012	48.73	50.40	48.59	50.27	1,977,200	50.27
20 Jan, 2012	47.91	48.48	46.55	48.33	6,519,400	48.33
19 Jan, 2012	51.74	51.99	50.57	50.72	1,563,600	50.72
18 Jan, 2012	50.83	51.51	50.12	51.22	2,207,600	51.22
17 Jan, 2012	50.79	52.00	50.58	51.00	1,899,900	51.00
13 Jan, 2012	49.82	50.02	48.89	49.81	1,740,800	49.81
12 Jan, 2012	51.30	51.50	50.16	50.31	1,954,300	50.31
11 Jan, 2012	51.35	51.56	49.98	51.09	2,192,300	51.09
10 Jan, 2012	52.02	52.62	50.75	51.50	3,090,000	51.50
9 Jan, 2012	51.83	52.31	51.48	52.10	1,891,900	52.10
6 Jan, 2012	52.07	53.01	51.64	51.84	2,298,900	51.84
5 Jan, 2012	49.80	51.83	49.41	51.83	3,242,700	51.83
4 Jan, 2012	49.29	50.34	48.67	50.25	1,978,400	50.25
3 Jan, 2012	47.98	49.57	47.98	49.20	1,888,300	49.20
30 Dec, 2011	46.14	46.99	46.03	46.69	960,200	46.69
29 Dec, 2011	45.70	46.38	45.40	46.33	914,500	46.33
28 Dec, 2011	46.85	47.10	45.23	45.61	1,216,800	45.61
27 Dec, 2011	47.32	47.72	46.55	46.86	1,186,600	46.86
23 Dec, 2011	47.94	48.04	46.75	47.43	889,600	47.43
22 Dec, 2011	47.07	47.85	46.70	47.69	1,202,700	47.69
21 Dec, 2011	46.18	46.88	45.09	46.73	1,645,000	46.73
20 Dec, 2011	45.09	46.85	45.05	46.14	1,516,700	46.14
19 Dec, 2011	45.59	45.87	43.69	43.93	2,176,000	43.93
16 Dec, 2011	43.90	45.36	43.34	45.27	2,768,700	45.27
15 Dec, 2011	44.18	44.33	42.92	43.40	2,331,100	43.40
14 Dec, 2011	46.23	46.24	42.95	43.10	4,464,300	43.10
13 Dec, 2011	47.86	48.62	45.32	46.41	2,591,400	46.41
12 Dec, 2011	47.36	47.36	45.58	46.54	1,446,100	46.54
9 Dec, 2011	46.59	48.33	46.47	48.04	1,290,600	48.04
8 Dec, 2011	48.41	48.96	46.57	46.73	2,072,900	46.73
7 Dec, 2011	48.87	49.11	47.92	48.75	2,023,300	48.75
6 Dec, 2011	49.32	49.86	48.48	49.14	1,879,400	49.14
5 Dec, 2011	50.42	50.56	48.74	49.36	2,244,200	49.36
2 Dec, 2011	48.93	49.85	48.69	49.21	2,704,700	49.21
1 Dec, 2011	46.68	48.45	46.57	48.14	2,664,400	48.14
30 Nov, 2011	46.96	47.88	45.92	46.51	2,797,500	46.51
29 Nov, 2011	44.19	45.18	43.90	44.41	2,014,200	44.41
28 Nov, 2011	45.28	45.61	43.43	44.00	2,336,800	44.00
25 Nov, 2011	41.71	42.37	41.17	41.27	1,047,700	41.27
23 Nov, 2011	43.51	43.63	41.88	41.96	1,757,100	41.96
22 Nov, 2011	45.00	45.50	43.90	44.30	1,551,900	44.30
21 Nov, 2011	45.89	45.89	43.62	45.16	2,369,100	45.16
18 Nov, 2011	48.41	48.49	46.44	47.00	1,739,700	47.00
17 Nov, 2011	50.43	50.62	47.38	47.79	2,747,900	47.79
16 Nov, 2011	48.78	52.38	48.78	50.39	3,360,900	50.39
15 Nov, 2011	48.62	49.63	48.16	49.17	1,871,900	49.17
14 Nov, 2011	49.73	49.79	48.20	48.88	1,741,500	48.88
11 Nov, 2011	48.06	49.44	47.60	49.20	1,657,400	49.20
10 Nov, 2011	47.32	47.93	45.84	47.30	1,940,200	47.30
9 Nov, 2011	46.87	47.80	46.04	46.36	1,879,300	46.36
8 Nov, 2011	48.90	49.26	47.60	49.06	1,931,900	49.06
7 Nov, 2011	46.85	48.25	46.72	48.07	2,420,500	48.07
4 Nov, 2011	46.29	47.54	46.26	47.02	2,893,000	47.02
3 Nov, 2011	48.45	50.33	45.72	47.88	5,533,100	47.88
2 Nov, 2011	46.18	48.05	45.77	48.00	3,227,400	48.00
* 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)