Whiting Petroleum Corporation (WLL)

43.21 -0.78  -1.77%  May 31, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Whiting Petroleum Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 43.98 44.11 41.86 43.21 2296076
May 30, 2012 44.75 44.90 43.63 43.99 1579734
May 29, 2012 45.33 46.57 45.29 45.92 1538770
May 25, 2012 44.35 45.05 44.31 44.68 1062171
May 24, 2012 45.76 45.88 43.39 44.27 1857273
May 23, 2012 45.18 45.65 43.58 45.57 2089330
May 22, 2012 46.26 47.68 45.40 45.88 1675965
May 21, 2012 44.56 46.39 44.51 46.13 2023062
May 18, 2012 44.59 45.29 43.94 44.20 1656356
May 17, 2012 44.70 45.55 44.07 44.29 1834252
May 16, 2012 45.51 46.67 44.54 44.65 1625551
May 15, 2012 47.47 47.75 44.97 45.22 1979399
May 14, 2012 47.89 48.68 47.32 47.45 1669733
May 11, 2012 48.75 50.12 48.45 48.62 1289308
May 10, 2012 50.24 50.67 49.11 49.25 1590898
May 9, 2012 48.48 49.65 48.00 49.30 2620274
May 8, 2012 50.76 50.76 48.31 49.76 3246302
May 7, 2012 50.78 52.25 50.17 51.41 1947138
May 4, 2012 52.68 52.78 50.95 51.28 2368246
May 3, 2012 55.44 55.75 52.86 53.28 2706758
May 2, 2012 56.98 57.13 55.38 55.75 1999153
May 1, 2012 57.29 58.32 56.63 57.67 1377970
April 30, 2012 56.72 57.43 56.18 57.20 1515363
April 27, 2012 56.76 57.16 55.87 56.79 1364719
April 26, 2012 55.90 57.11 54.50 56.11 2265090
April 25, 2012 54.78 56.12 54.11 55.91 2751702
April 24, 2012 53.44 54.25 52.81 53.91 1255644
April 23, 2012 52.61 53.78 51.64 53.50 1515008
April 20, 2012 54.91 55.36 53.71 53.72 1240821
April 19, 2012 53.68 55.21 53.65 54.23 1586943
April 18, 2012 53.22 53.94 52.68 53.55 1811571
April 17, 2012 52.16 53.96 52.07 53.34 1911243
April 16, 2012 52.20 53.00 50.95 51.52 1506337
April 13, 2012 52.18 52.58 51.28 52.17 1502027
April 12, 2012 51.06 52.57 50.80 52.29 1805419
April 11, 2012 52.13 52.20 50.40 50.50 1638843
April 10, 2012 52.29 53.17 50.96 51.17 1626871
April 9, 2012 51.86 52.86 51.00 52.45 1163596
April 5, 2012 52.92 54.05 52.60 52.92 935069
April 4, 2012 53.64 54.42 52.70 53.13 1725845
April 3, 2012 55.12 55.22 54.21 54.87 980170
April 2, 2012 54.19 55.67 53.65 55.12 2059614
March 30, 2012 54.61 54.91 53.47 54.30 1477287
March 29, 2012 53.04 54.32 52.86 54.25 1780823
March 28, 2012 54.92 55.09 53.00 53.58 1812580
March 27, 2012 57.16 57.16 55.00 55.01 1601992
March 26, 2012 57.04 57.33 56.25 56.62 223763
March 23, 2012 54.95 56.49 54.15 56.22 321891
March 22, 2012 55.56 55.92 54.09 54.62 2256234
March 21, 2012 57.01 57.27 55.88 56.61 1731030
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

WLL News

$WLL stopped out with small loss.
about 23 hours ago by tiernster
floor opening for end of month dump-a-thon. $ANR $BTU $WFT $ESV $APA $EOG $CLF $X $SLB $FCX $CNX $WLL - all the usuals
about 23 hours ago by mytfine
Top 10 ISE Bearish sentiment yesterday: $OIH $XLY $WLL $YUM $XLI $GRPN $DHI $LULU $HPQ $EMC http://stks.co/42n5
about a day ago by Attitrade
$WLL I'm taking a small position here. Way Way overdone, I'm thinking oil has a bounce coming soon.
about 2 days ago by tiernster
$WLL new lows, hey its energy...down 25% this month
about 2 days ago by mytfine
$WLL down 3% after an upgrade, rinse/repeat, only down 20% this month, about right
about 8 days ago by mytfine
$WLL Mentioned more than normal on StockTwits - Currently at 11 x average daily social activity
about 11 days ago by TradeIdeasQuant
RT @invest62 The Storm is yet to come in mid June, only good energy will stand the winds + recommended by @stocktherapy $DNR $WLL $ROSE
about 11 days ago by invest62
RT @invest62 @stocktherapy I like your list, but would load up on quality sm/mid cap shale e&ps $DNR $WLL $ROSE in said storm
about 11 days ago by invest62
RT @stocktherapy @invest62 I like your list, but would load up on quality sm/mid cap shale e&ps $DNR $WLL $ROSE in said storm
about 11 days ago by invest62
@invest62 I like your list, but would load up on quality sm/mid cap shale e&ps $DNR $WLL $ROSE in said storm
about 11 days ago by stocktherapy
bot $ROSE bot $WLL - favorite eagle ford and Bakken plays respectively.
about 11 days ago by stocktherapy
$WLL remains under the radar ..now second largest oil producer in ND and much more than just another Bakken play. Accumulating
about 12 days ago by stocktherapy
the garbage, stocks barely bounced, down everyday, on or near lows : $ACI $ANR $JRCC $FSLR $CIEN $JDSU $FNSR $RVBD $ARMH $CDE $SLW $WLL
about 24 days ago by mytfine
$WLL what is this stock's problem?
about 25 days ago by Holding4Gains
The Next Promising Bakken Player
May 04, 10:23AM Fool
IV30(TM) GAINER $DHI +71.24% $SPF +27.62% $CHK +25.8% $PCX +13.77% $MFC +13.57% $MDC +13.03% $TOL +12.99% $WLL +12.96% $CIE +11.96%
about 30 days ago by livevol_pro
IV30(TM) GAINER $DHI +50.45% $PSS +28.3% $CHK +19.12% $PCX +14.17% $TOL +13.38% $SPF +12.19% $WLL +11.68% $ACI +10.42% $PHM +10.04%
about 30 days ago by livevol_pro
huge energy selling this morning. givign up multii-day gains $DVN $RRC $WLL $SD $WTI $COP $XCO $EOG $APA $SLB $BTU
about 30 days ago by mytfine
I'm thinking of placing a $WLL ATM bull put spread soon
about 31 days ago by TheOxenGroupdotcom
DECENT looking weekly chart patterns in the commodity space: $GLD $FCX $MON $CF $X $SLB $HAL $NOV $EOG $WLL $RIO $BHP
about 32 days ago by dewaynesworld
typical afternoon $XME $OIH $XLE $POT $BTU $ANR $HAL $SLB $WLL $CLF - flatline - another discretionarycentric late day rally
about 36 days ago by mytfine
TYLER KOCON: Shale investment plays for a new U.S. energy era http://stks.co/3XAV $SYRG $KOG $TPLM $COP $EOG $WLL
about 36 days ago by covestor
RT @mytfine $WLL running - maybe not...energy sellers in 11:30 on the dot - no one finds it funny that stocks sell/buy at exact times? hmm
about 36 days ago by mytfine
$WLL running
about 36 days ago by mytfine
$WLL going positive. Run..Run..Run
about 36 days ago by ofrogers
Whiting Petroleum Corp. (WLL) Tops Q1 EPS by 2c
Apr 25, 4:26PM Street Insider
China's Vipshop makes weak NYSE debut
Mar 23, 4:22PM Reuters
Whiting USA Trust II (WHZ) IPO Opens Higher
Mar 23, 9:42AM Street Insider

Recent Quotes

Symbol Price Chg Chg % Market Cap
WLL 43.21 -0.78 -1.77% 5.076B
WLK 54.49 -0.72 -1.30% 3.629B
WLFC 12.74 +0.00 +0.00% 116.70M
WLDN 1.82 -0.08 -4.21% 13.23M
WLB 7.48 +0.19 +2.61% 103.82M
WIW 12.98 +0.01 +0.08%
WIT 8.60 -0.04 -0.46% 21.12B
WBSN 18.58 +0.08 +0.43% 700.28M
WBS 20.27 +0.39 +1.96% 1.775B
WBMD 23.03 +0.58 +2.58% 1.310B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close