Historical Data for Whiting Petroleum Corporation (WLL)

$ 0.3642   0.0042 (+1.17%) Volume: 21.9m 6:30 PM EDT Apr 9, 2020
After Hours:  $ 0.3608   -0.0034 (-0.93%) Volume: 388.87k 7:54 PM EDT Apr 9, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/09/20 0.39 0.396 0.33 0.3642 21.83m 0.0042 1.17% 0.3642 8.18m 31,783
04/08/20 0.3934 0.3934 0.35 0.36 14.54m 0.0048 1.35% 0.36 5.28m 26,089
04/07/20 0.38 0.4084 0.35 0.3552 22.42m 0.0259 7.87% 0.3552 8.38m 33,676
04/06/20 0.3601 0.39 0.3204 0.3293 23.17m 0.0391 13.47% 0.3293 8.12m 41,428
04/03/20 0.33 0.5903 0.2902 0.2902 83.19m -0.0191 -6.18% 0.2902 30.15m 90,494
04/02/20 0.3928 0.409 0.25 0.3093 31.9m -0.0626 -16.83% 0.3093 10.75m 67,516
04/01/20 0.5204 0.64 0.33 0.3719 35.67m -0.2985 -44.53% 0.3719 13.6m 56,502
03/31/20 0.7001 0.7101 0.65 0.6704 8.35m 0.0104 1.58% 0.6704 5.6m 20,915
03/30/20 0.8101 0.82 0.6201 0.66 14.72m -0.1386 -17.36% 0.66 9.99m 42,583
03/27/20 0.9601 0.98 0.7986 0.7986 7.44m -0.1515 -15.95% 0.7986 6.41m 23,359
03/26/20 1.19 1.20 0.93 0.9501 11.83m -0.2199 -18.79% 0.9501 12.07m 34,788
03/25/20 1.18 1.27 1.15 1.17 7.11m -0.09 -7.14% 1.17 8.45m 20,702
03/24/20 1.31 1.32 1.115 1.26 9.31m 0.01 0.80% 1.26 11.26m 26,992
03/23/20 1.35 1.37 1.18 1.25 5.75m -0.06 -4.58% 1.25 7.21m 17,346
03/20/20 1.44 1.52 1.16 1.31 12.8m -0.11 -7.75% 1.31 16.83m 33,065
03/19/20 1.08 1.47 1.01 1.42 10.02m 0.37 35.24% 1.42 12.53m 27,390
03/18/20 1.00 1.23 0.92 1.05 10.78m -0.07 -6.25% 1.05 11.68m 32,911
03/17/20 1.37 1.42 1.07 1.12 12.33m -0.25 -18.25% 1.12 14.35m 32,721
03/16/20 1.02 1.71 0.93 1.37 18.33m 0.07 5.38% 1.37 25.42m 59,203
03/13/20 0.802 1.30 0.72 1.30 16.6m 0.5477 72.80% 1.30 16.42m 31,485
03/12/20 0.70 0.7998 0.6901 0.7523 12.79m -0.0694 -8.45% 0.7523 9.6m 21,654
03/11/20 0.823 0.89 0.68 0.8217 15.53m -0.09 -9.87% 0.8217 12.01m 35,743
03/10/20 0.9492 0.96 0.72 0.9117 19.8m 0.1117 13.96% 0.9117 16.34m 40,505