Whiting Petroleum Corporation (WLL) Historical Stock Data
68.03 ↑0.00 (0.00%)
As of June 30, 2022, 4:35pm EST.
Historical Data
In the past 30 trading days, WLL is down -0.43% a day on average. There have been 16 days where Whiting Petroleum Corporation closed green and 14 days where WLL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 70.86 | 68.03 | ↓$2.83 (-3.99%) | 67.43 | 72.47 | 1.99M |
| 2022-06-29 | 80.02 | 72.68 | ↓$7.34 (-9.17%) | 72.30 | 80.44 | 1.16M |
| 2022-06-28 | 76.94 | 78.69 | ↑$1.75 (2.27%) | 75.28 | 79.08 | 1.09M |
| 2022-06-27 | 72.62 | 74.95 | ↑$2.33 (3.21%) | 71.40 | 75.47 | 1.25M |
| 2022-06-24 | 73.45 | 71.03 | ↓$2.42 (-3.29%) | 70.95 | 75.07 | 1.17M |
| 2022-06-23 | 74.80 | 71.72 | ↓$3.08 (-4.12%) | 70.03 | 75.08 | 1.11M |
| 2022-06-22 | 73.00 | 73.78 | ↑$0.78 (1.07%) | 72.06 | 76.37 | 844.04K |
| 2022-06-21 | 78.63 | 77.69 | ↓$0.94 (-1.20%) | 76.38 | 79.53 | 514.52K |
| 2022-06-17 | 84.69 | 75.71 | ↓$8.98 (-10.60%) | 75.05 | 85.48 | 1.67M |
| 2022-06-16 | 87.80 | 84.62 | ↓$3.18 (-3.62%) | 84.02 | 89.92 | 644.52K |
| 2022-06-15 | 91.58 | 91.51 | ↓$0.07 (-0.08%) | 88.61 | 93.63 | 453.12K |
| 2022-06-14 | 95.11 | 91.56 | ↓$3.55 (-3.73%) | 89.69 | 96.65 | 491.07K |
| 2022-06-13 | 95.44 | 92.63 | ↓$2.81 (-2.94%) | 90.03 | 96.25 | 635.03K |
| 2022-06-10 | 97.60 | 99.25 | ↑$1.65 (1.69%) | 96.53 | 100.61 | 287.64K |
| 2022-06-09 | 98.83 | 98.86 | ↑$0.03 (0.03%) | 97.81 | 101.31 | 493.96K |
| 2022-06-08 | 101.51 | 100.00 | ↓$1.51 (-1.49%) | 99.35 | 101.64 | 735.59K |
| 2022-06-07 | 95.11 | 100.11 | ↑$5.00 (5.26%) | 94.50 | 100.11 | 607.48K |
| 2022-06-06 | 93.24 | 95.11 | ↑$1.87 (2.01%) | 92.50 | 95.24 | 467.94K |
| 2022-06-03 | 89.17 | 92.52 | ↑$3.35 (3.76%) | 88.39 | 93.11 | 305.22K |
| 2022-06-02 | 91.94 | 89.22 | ↓$2.72 (-2.96%) | 88.40 | 92.36 | 375.92K |
| 2022-06-01 | 89.70 | 92.59 | ↑$2.89 (3.22%) | 89.21 | 93.74 | 625.05K |
| 2022-05-31 | 89.99 | 88.46 | ↓$1.53 (-1.70%) | 88.19 | 92.72 | 716.84K |
| 2022-05-27 | 83.69 | 88.86 | ↑$5.17 (6.18%) | 83.11 | 89.03 | 521.34K |
| 2022-05-26 | 82.90 | 83.32 | ↑$0.42 (0.51%) | 81.52 | 83.72 | 340.69K |
| 2022-05-25 | 79.58 | 81.63 | ↑$2.05 (2.58%) | 78.84 | 81.96 | 435.43K |
| 2022-05-24 | 79.39 | 79.49 | ↑$0.10 (0.13%) | 77.91 | 80.85 | 284.50K |
| 2022-05-23 | 78.50 | 80.76 | ↑$2.26 (2.88%) | 76.57 | 80.96 | 336.95K |
| 2022-05-20 | 75.85 | 77.35 | ↑$1.50 (1.98%) | 75.41 | 77.58 | 396.56K |
| 2022-05-19 | 71.14 | 75.09 | ↑$3.95 (5.55%) | 71.14 | 76.06 | 308.83K |
| 2022-05-18 | 78.53 | 73.60 | ↓$4.93 (-6.28%) | 72.05 | 78.53 | 302.33K |
Create an account or log in to view more rows.
$WLL peak frustration
$WLL the greatest stock of all time
will not bow to the shorts
oh yeah
$WLL I hope I never have to work for anyone again after this
$WLL back to business
$WLL buy more doomers!!!
$WLL buying!
$WLL adding next Friday
$WLL rubbish
$WLL buy the dip were blasting off
$WLL -
Buy
buy
buy!