Historical Data for Whiting Petroleum Corporation (WLL)

$ 0.9778 0.00 (0.00%) Volume: 258.32k 4:00 PM EDT 10-Aug-2020
Pre-Market:  $ 1.06   0.0822 (+8.41%) Volume: 258.32k 8:55 AM EDT 11-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/10/20 0.90 1.01 0.8601 0.9778 8.63m 0.0752 8.33% 0.9778 8.27m 15,347
08/07/20 0.94 0.9401 0.82 0.9026 8.72m -0.0274 -2.95% 0.9026 7.61m 15,903
08/06/20 1.09 1.09 0.90 0.93 10.2m -0.18 -16.22% 0.93 10.08m 20,223
08/05/20 1.33 1.48 1.04 1.11 38.48m 0.03 2.78% 1.11 48m 73,351
08/04/20 0.77 1.12 0.7687 1.08 28.71m 0.31 40.26% 1.08 28.26m 40,287
08/03/20 0.79 0.7936 0.75 0.77 3.94m -0.01 -1.28% 0.77 3.03m 8,496
07/31/20 0.8106 0.8195 0.76 0.78 3.12m -0.031 -3.82% 0.78 2.43m 6,882
07/30/20 0.80 0.8259 0.75 0.811 6.13m -0.0303 -3.60% 0.811 4.84m 11,259
07/29/20 0.92 0.9719 0.8201 0.8413 9.42m -0.0737 -8.05% 0.8413 8.02m 17,555
07/28/20 0.9571 0.9571 0.90 0.915 3.24m -0.0219 -2.34% 0.915 2.96m 7,718
07/27/20 1.01 1.02 0.9201 0.9369 7.43m -0.0831 -8.15% 0.9369 7.08m 13,453
07/24/20 1.02 1.03 1.00 1.02 3.72m -0.02 -1.92% 1.02 3.77m 6,739
07/23/20 1.04 1.06 1.01 1.04 5.17m -0.03 -2.80% 1.04 5.32m 8,559
07/22/20 1.05 1.07 1.02 1.07 3.7m 0.01 0.94% 1.07 3.86m 7,312
07/21/20 1.04 1.08 1.02 1.06 5.85m 0.05 4.95% 1.06 6.17m 9,872
07/20/20 1.01 1.05 1.00 1.01 4.37m 0.00 0.00% 1.01 4.43m 9,360
07/17/20 1.09 1.11 1.00 1.01 5.09m -0.07 -6.48% 1.01 5.28m 8,774
07/16/20 1.10 1.13 1.03 1.08 4.12m -0.01 -0.92% 1.08 4.46m 8,469
07/15/20 1.15 1.15 1.06 1.09 6.29m 0.08 7.92% 1.09 6.91m 10,306
07/14/20 1.01 1.04 1.00 1.01 3.15m 0.00 0.00% 1.01 3.19m 7,597
07/13/20 1.05 1.08 1.00 1.01 5.05m -0.05 -4.72% 1.01 5.17m 10,309