| WHITING PETROLEUM CORPORATION Add to My Watchlist | (NYSE: WLL) |
| WHITING | 66.33 | +0.45 (+0.68%) | 1,147,019 |
| Historical Data for WLL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 66.75 | 67.69 | 65.83 | 1,147,019 | 66.33 | +0.45 +0.68% |
| 02/08/10 | 65.56 | 66.60 | 64.43 | 908,565 | 65.88 | +0.48 +0.73% |
| 02/05/10 | 66.07 | 66.18 | 62.66 | 973,907 | 65.40 | -0.31 -0.47% |
| 02/04/10 | 68.68 | 68.68 | 65.34 | 709,147 | 65.71 | -3.44 -4.97% |
| 02/03/10 | 70.42 | 70.85 | 68.68 | 638,146 | 69.15 | -1.46 -2.07% |
| 02/02/10 | 69.41 | 70.92 | 68.63 | 1,054,408 | 70.61 | +2.74 +4.03% |
| 02/01/10 | 66.91 | 69.50 | 66.91 | 847,558 | 67.88 | +1.32 +1.98% |
| 01/29/10 | 68.88 | 70.28 | 65.83 | 728,552 | 66.56 | -2.06 -3.00% |
| 01/28/10 | 68.48 | 69.52 | 67.09 | 703,571 | 68.62 | +0.24 +0.35% |
| 01/27/10 | 68.66 | 69.40 | 67.15 | 819,059 | 68.38 | -0.24 -0.35% |
| 01/26/10 | 69.42 | 69.77 | 68.44 | 1,243,161 | 68.62 | -1.18 -1.69% |
| 01/25/10 | 69.05 | 71.21 | 69.05 | 730,950 | 69.80 | +1.07 +1.56% |
| 01/22/10 | 70.90 | 70.90 | 68.42 | 1,620,012 | 68.73 | -2.09 -2.95% |
| 01/21/10 | 72.79 | 73.72 | 70.70 | 1,259,602 | 70.82 | -1.80 -2.48% |
| 01/20/10 | 72.42 | 72.85 | 71.13 | 925,972 | 72.62 | -0.66 -0.90% |
| 01/19/10 | 72.62 | 73.48 | 72.02 | 822,886 | 73.28 | +0.29 +0.40% |
| 01/18/10 | 72.99 | 72.99 | 72.99 | 0 | 72.99 | 0.00 0.00% |
| 01/15/10 | 72.95 | 73.45 | 72.00 | 725,091 | 72.99 | -0.31 -0.42% |
| 01/14/10 | 73.85 | 74.88 | 72.95 | 693,750 | 73.30 | -0.95 -1.28% |
| 01/13/10 | 73.49 | 74.29 | 72.35 | 722,103 | 74.25 | +0.60 +0.81% |
| 01/12/10 | 74.49 | 74.68 | 73.38 | 890,502 | 73.65 | -1.58 -2.10% |
| 01/11/10 | 77.27 | 77.68 | 74.23 | 838,046 | 75.23 | -1.56 -2.03% |
| 01/08/10 | 75.72 | 76.98 | 74.69 | 755,695 | 76.79 | +0.05 +0.07% |
| 01/07/10 | 76.57 | 76.99 | 75.31 | 811,966 | 76.74 | +0.40 +0.52% |
| 01/06/10 | 75.39 | 76.59 | 74.95 | 900,448 | 76.34 | +1.10 +1.46% |
| 01/05/10 | 74.95 | 75.66 | 74.11 | 1,104,125 | 75.24 | +0.61 +0.82% |
| 01/04/10 | 72.26 | 74.63 | 72.23 | 654,841 | 74.63 | +3.18 +4.45% |
| 01/01/10 | 71.45 | 71.45 | 71.45 | 0 | 71.45 | 0.00 0.00% |
| 12/31/09 | 72.28 | 72.88 | 71.43 | 219,597 | 71.45 | -0.75 -1.04% |
| 12/30/09 | 72.62 | 73.03 | 71.34 | 282,919 | 72.20 | -0.72 -0.99% |
| 12/29/09 | 74.03 | 74.22 | 72.01 | 681,911 | 72.92 | -0.96 -1.30% |
| 12/28/09 | 75.10 | 75.65 | 73.30 | 377,848 | 73.88 | -0.80 -1.07% |
| 12/25/09 | 73.94 | 74.79 | 73.70 | 247,257 | 74.68 | 0.00 0.00% |
| 12/24/09 | 73.94 | 74.79 | 73.70 | 247,257 | 74.68 | +0.74 +1.00% |
| 12/23/09 | 72.28 | 74.35 | 72.28 | 655,790 | 73.94 | +1.86 +2.58% |
| 12/22/09 | 71.28 | 72.46 | 71.07 | 688,063 | 72.08 | +1.12 +1.58% |
| 12/21/09 | 70.24 | 71.31 | 70.08 | 634,854 | 70.96 | +0.95 +1.36% |
| 12/18/09 | 67.76 | 70.03 | 67.76 | 1,244,795 | 70.01 | +3.23 +4.84% |
| 12/17/09 | 66.99 | 67.60 | 66.16 | 602,127 | 66.78 | -0.97 -1.43% |
| 12/16/09 | 68.07 | 68.37 | 67.13 | 1,238,846 | 67.75 | -0.03 -0.04% |
| 12/15/09 | 67.64 | 68.18 | 66.83 | 909,549 | 67.78 | +0.15 +0.22% |
| 12/14/09 | 66.35 | 67.77 | 66.02 | 1,988,567 | 67.63 | +3.96 +6.22% |
| 12/11/09 | 64.97 | 65.25 | 63.49 | 1,159,751 | 63.67 | -1.40 -2.15% |
| 12/10/09 | 63.77 | 65.66 | 63.77 | 1,029,861 | 65.07 | +1.59 +2.50% |
| 12/09/09 | 64.45 | 64.60 | 62.44 | 1,862,814 | 63.48 | -0.87 -1.35% |
| 12/08/09 | 65.00 | 65.47 | 64.02 | 2,318,046 | 64.35 | -0.65 -1.00% |
| 12/07/09 | 65.31 | 66.44 | 64.77 | 964,925 | 65.00 | -0.49 -0.75% |
| 12/04/09 | 66.08 | 68.00 | 64.70 | 1,428,421 | 65.49 | -0.26 -0.40% |
| 12/03/09 | 64.72 | 66.59 | 64.15 | 1,942,848 | 65.75 | +1.07 +1.65% |
| 12/02/09 | 64.64 | 65.51 | 63.97 | 1,027,692 | 64.68 | -0.01 -0.02% |
| \/ Download Data To Spreadsheet | ||||||
