Whiting Petroleum Corp (New) (WLL) Exchange: NYSE
Data as of May 2, 2025
$68.03 ($0.00) 0.00%
Whiting Petroleum Corp (New) - Daily Information
Click for more stock information on Whiting Petroleum Corp (New).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $68.03 |
| Previous Close | $68.03 |
| High | $68.03 |
| Low | $68.03 |
| Adjusted Open | $68.03 |
| Previous Adjusted Close | $68.03 |
| Adjusted High | $68.03 |
| Adjusted Low | $68.03 |
About Whiting Petroleum Corp (New) (WLL)
Whiting Petroleum Corp (WLL) is an independent oil and gas company with a long-standing presence in the US. Incorporated in 1929, the company gained its current incarnation after merging the now-defunct Whiting USA Trust I with Ultra Petroleum Corp. in 2010. The company, which trades on the New York Stock Exchange, is considered to be among the countryâs largest producers of crude oil and natural gas. WLL has operations in the Rocky Mountains, Mid-Continent, Permian Basin, and Gulf Coast regions, and as of the end of 2018, had estimated net proved reserves of 556 million barrels of oil equivalent. Over the past ten years, WLLâs daily net production has more than doubled, and stands currently at over 246 million cubic feet of natural gas and 66,821 barrels of liquids. As of January 2019, the company employed about 1,300 people.
Invest in Whiting Petroleum Corp (New) (WLL)
Historical Stock Data for Whiting Petroleum Corp (New) (WLL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | $68.03 | $68.03 | $68.03 | $68.03 | $68.03 | 0 |
| 2022-06-30 | $70.86 | $72.47 | $67.43 | $68.03 | $68.03 | 2,859,571 |
| 2022-06-29 | $80.02 | $80.44 | $72.30 | $72.68 | $72.68 | 1,158,436 |
| 2022-06-28 | $76.94 | $79.08 | $75.28 | $78.69 | $78.69 | 1,088,117 |
| 2022-06-27 | $72.62 | $75.49 | $71.25 | $74.95 | $74.95 | 1,248,146 |
| 2022-06-24 | $73.45 | $75.07 | $70.95 | $71.03 | $71.03 | 1,386,333 |
| 2022-06-23 | $74.80 | $75.08 | $70.02 | $71.72 | $71.72 | 1,112,433 |
| 2022-06-22 | $73.00 | $76.37 | $72.06 | $73.78 | $73.78 | 864,710 |
| 2022-06-21 | $78.63 | $79.53 | $76.37 | $77.69 | $77.69 | 531,862 |
| 2022-06-17 | $84.69 | $85.52 | $75.05 | $75.71 | $75.71 | 1,675,483 |
| 2022-06-16 | $87.80 | $89.92 | $84.02 | $84.62 | $84.62 | 645,036 |
| 2022-06-15 | $91.58 | $93.63 | $88.61 | $91.51 | $91.51 | 453,388 |
| 2022-06-14 | $95.11 | $96.65 | $89.69 | $91.56 | $91.56 | 491,075 |
| 2022-06-13 | $95.44 | $96.25 | $90.03 | $92.63 | $92.63 | 635,064 |
| 2022-06-10 | $97.60 | $100.61 | $96.53 | $99.25 | $99.25 | 288,820 |
| 2022-06-09 | $98.83 | $101.31 | $97.80 | $98.86 | $98.86 | 494,478 |
| 2022-06-08 | $101.51 | $101.74 | $99.35 | $100.00 | $100.00 | 735,593 |
| 2022-06-07 | $95.11 | $100.11 | $94.50 | $100.11 | $100.11 | 607,519 |
| 2022-06-06 | $93.24 | $95.25 | $92.47 | $95.11 | $95.11 | 667,477 |
| 2022-06-03 | $89.17 | $93.11 | $88.39 | $92.52 | $92.52 | 305,723 |
| 2022-06-02 | $91.94 | $92.48 | $88.40 | $89.22 | $89.22 | 377,218 |
| 2022-06-01 | $89.70 | $93.74 | $89.21 | $92.59 | $92.59 | 637,884 |
| 2022-05-31 | $89.99 | $92.72 | $88.19 | $88.46 | $88.46 | 716,938 |
| 2022-05-27 | $83.69 | $89.03 | $83.18 | $88.86 | $88.86 | 538,435 |
| 2022-05-26 | $82.90 | $83.72 | $81.52 | $83.32 | $83.32 | 340,722 |
| 2022-05-25 | $79.58 | $81.96 | $78.72 | $81.63 | $81.63 | 435,437 |
| 2022-05-24 | $79.39 | $80.85 | $77.90 | $79.49 | $79.49 | 284,526 |
| 2022-05-23 | $78.50 | $80.97 | $76.38 | $80.76 | $80.76 | 336,998 |
| 2022-05-20 | $75.85 | $77.60 | $75.41 | $77.35 | $77.35 | 397,259 |
| 2022-05-19 | $71.14 | $76.06 | $71.14 | $75.09 | $75.09 | 308,833 |
| 2022-05-18 | $78.53 | $78.53 | $72.05 | $73.60 | $73.36 | 302,325 |
| 2022-05-17 | $77.08 | $78.39 | $75.49 | $77.36 | $77.10 | 217,302 |
| 2022-05-16 | $74.57 | $77.93 | $74.46 | $75.95 | $75.70 | 248,567 |
| 2022-05-13 | $73.48 | $75.38 | $72.87 | $74.60 | $74.35 | 407,183 |
| 2022-05-12 | $73.29 | $73.73 | $70.50 | $71.92 | $71.68 | 278,988 |
| 2022-05-11 | $74.48 | $77.98 | $73.00 | $73.29 | $73.05 | 297,916 |
| 2022-05-10 | $74.98 | $77.15 | $70.47 | $72.53 | $72.29 | 333,464 |
| 2022-05-09 | $78.77 | $78.77 | $73.55 | $74.06 | $73.81 | 502,879 |
| 2022-05-06 | $79.01 | $81.60 | $76.65 | $80.94 | $80.67 | 485,504 |
| 2022-05-05 | $79.40 | $80.31 | $74.50 | $78.19 | $77.93 | 385,756 |
| 2022-05-04 | $77.62 | $78.78 | $73.60 | $78.28 | $78.02 | 292,482 |
| 2022-05-03 | $71.55 | $75.69 | $71.30 | $75.35 | $75.10 | 391,925 |
| 2022-05-02 | $71.75 | $73.19 | $69.62 | $71.72 | $71.48 | 328,680 |
| 2022-04-29 | $75.82 | $76.16 | $72.28 | $73.05 | $72.81 | 250,445 |
| 2022-04-28 | $72.87 | $76.32 | $69.75 | $75.51 | $75.26 | 232,586 |
| 2022-04-27 | $72.96 | $73.23 | $71.40 | $72.11 | $71.87 | 267,818 |
| 2022-04-26 | $75.02 | $76.10 | $72.33 | $72.70 | $72.46 | 427,595 |
| 2022-04-25 | $72.75 | $76.23 | $70.17 | $75.21 | $74.96 | 451,680 |
| 2022-04-22 | $80.43 | $80.61 | $75.03 | $75.71 | $75.46 | 528,005 |
| 2022-04-21 | $84.78 | $85.34 | $80.28 | $80.42 | $80.15 | 349,917 |
| 2022-04-20 | $83.99 | $84.40 | $82.52 | $83.62 | $83.34 | 267,206 |
| 2022-04-19 | $84.34 | $84.83 | $82.70 | $82.84 | $82.57 | 189,977 |
| 2022-04-18 | $84.52 | $85.35 | $83.04 | $84.83 | $84.55 | 260,076 |
| 2022-04-14 | $83.49 | $84.45 | $82.48 | $83.41 | $83.13 | 284,368 |
| 2022-04-13 | $83.02 | $84.39 | $81.46 | $83.53 | $83.25 | 287,175 |
| 2022-04-12 | $81.31 | $83.67 | $81.00 | $81.70 | $81.43 | 403,527 |
| 2022-04-11 | $78.80 | $80.75 | $77.12 | $79.88 | $79.61 | 422,179 |
| 2022-04-08 | $79.18 | $81.00 | $78.59 | $80.32 | $80.05 | 416,484 |
| 2022-04-07 | $78.17 | $80.25 | $76.92 | $78.75 | $78.49 | 637,491 |
| 2022-04-06 | $78.40 | $79.64 | $76.67 | $77.29 | $77.03 | 681,151 |
| 2022-04-05 | $81.35 | $81.99 | $78.06 | $78.40 | $78.14 | 735,344 |
| 2022-04-04 | $82.49 | $83.70 | $80.62 | $80.95 | $80.68 | 589,102 |
| 2022-04-01 | $81.38 | $83.10 | $80.15 | $81.83 | $81.56 | 640,392 |
| 2022-03-31 | $80.88 | $83.80 | $80.37 | $81.51 | $81.24 | 517,741 |
| 2022-03-30 | $82.90 | $84.37 | $81.88 | $82.36 | $82.09 | 483,568 |
| 2022-03-29 | $79.36 | $82.01 | $79.01 | $81.89 | $81.62 | 438,489 |
| 2022-03-28 | $84.73 | $85.31 | $80.66 | $81.45 | $81.18 | 533,069 |
| 2022-03-25 | $82.43 | $87.06 | $82.26 | $87.06 | $86.77 | 665,335 |
| 2022-03-24 | $83.51 | $83.99 | $82.43 | $83.85 | $83.57 | 288,378 |
| 2022-03-23 | $84.29 | $84.49 | $82.37 | $83.52 | $83.24 | 300,303 |
| 2022-03-22 | $84.03 | $84.42 | $82.68 | $82.86 | $82.59 | 347,849 |
| 2022-03-21 | $84.52 | $85.60 | $82.88 | $84.32 | $84.04 | 534,900 |
| 2022-03-18 | $83.00 | $83.75 | $81.71 | $83.16 | $82.88 | 1,210,613 |
| 2022-03-17 | $82.12 | $84.17 | $81.26 | $83.44 | $83.16 | 777,137 |
| 2022-03-16 | $79.43 | $81.78 | $78.33 | $80.13 | $79.86 | 728,408 |
| 2022-03-15 | $74.39 | $79.93 | $73.84 | $79.43 | $79.17 | 902,958 |
| 2022-03-14 | $79.12 | $79.27 | $75.75 | $78.22 | $77.96 | 867,420 |
| 2022-03-11 | $82.55 | $84.08 | $80.24 | $80.26 | $79.99 | 443,110 |
| 2022-03-10 | $83.59 | $85.24 | $82.47 | $84.08 | $83.80 | 708,750 |
| 2022-03-09 | $81.79 | $84.67 | $78.51 | $82.39 | $82.12 | 845,338 |
| 2022-03-08 | $87.94 | $88.71 | $82.16 | $83.46 | $83.18 | 1,331,450 |
| 2022-03-07 | $84.91 | $90.89 | $83.36 | $84.96 | $84.68 | 2,016,909 |
| 2022-03-04 | $79.55 | $83.50 | $79.55 | $83.43 | $83.15 | 589,842 |
| 2022-03-03 | $79.61 | $79.99 | $77.57 | $78.95 | $78.69 | 646,778 |
| 2022-03-02 | $79.94 | $81.57 | $76.81 | $79.80 | $79.54 | 699,541 |
| 2022-03-01 | $74.76 | $78.21 | $74.35 | $78.15 | $77.89 | 1,003,558 |
| 2022-02-28 | $70.51 | $73.93 | $70.20 | $73.85 | $73.60 | 819,808 |
| 2022-02-25 | $68.60 | $70.10 | $67.52 | $69.67 | $69.44 | 432,728 |
| 2022-02-24 | $68.15 | $68.68 | $64.10 | $68.11 | $67.88 | 1,128,440 |
| 2022-02-23 | $64.67 | $65.74 | $63.00 | $63.80 | $63.59 | 641,629 |
| 2022-02-22 | $66.63 | $66.98 | $62.24 | $63.63 | $63.42 | 614,054 |
| 2022-02-18 | $65.00 | $66.36 | $63.90 | $64.46 | $64.25 | 396,451 |
| 2022-02-17 | $66.12 | $69.02 | $66.01 | $66.42 | $66.20 | 491,626 |
| 2022-02-16 | $69.48 | $70.79 | $66.69 | $67.02 | $66.55 | 566,729 |
| 2022-02-15 | $68.32 | $69.80 | $67.31 | $68.96 | $68.47 | 417,327 |
| 2022-02-14 | $72.00 | $72.16 | $69.23 | $70.36 | $69.86 | 705,160 |
| 2022-02-11 | $70.80 | $72.49 | $70.00 | $72.04 | $71.53 | 406,953 |
| 2022-02-10 | $68.80 | $73.61 | $68.50 | $69.87 | $69.38 | 629,024 |
| 2022-02-09 | $69.03 | $70.28 | $66.15 | $69.95 | $69.46 | 761,763 |
| 2022-02-08 | $76.57 | $76.81 | $68.09 | $68.91 | $68.42 | 1,766,736 |
| 2022-02-07 | $77.56 | $78.00 | $76.10 | $76.75 | $76.21 | 317,261 |
| 2022-02-04 | $76.32 | $79.97 | $75.90 | $78.44 | $77.89 | 600,415 |
| 2022-02-03 | $76.54 | $77.75 | $74.42 | $75.44 | $74.91 | 363,502 |
| 2022-02-02 | $78.20 | $79.00 | $75.61 | $77.99 | $77.44 | 319,539 |
| 2022-02-01 | $74.11 | $78.21 | $73.54 | $78.17 | $77.62 | 559,184 |
| 2022-01-31 | $72.76 | $74.96 | $71.34 | $74.25 | $73.73 | 252,773 |
| 2022-01-28 | $72.99 | $74.48 | $70.76 | $73.29 | $72.77 | 365,357 |
| 2022-01-27 | $75.55 | $76.94 | $70.80 | $72.67 | $72.16 | 284,733 |
| 2022-01-26 | $74.80 | $77.00 | $72.39 | $73.60 | $73.08 | 608,208 |
| 2022-01-25 | $72.47 | $75.05 | $69.79 | $74.00 | $73.48 | 650,317 |
| 2022-01-24 | $69.03 | $73.85 | $67.24 | $73.21 | $72.69 | 615,618 |
| 2022-01-21 | $72.97 | $75.40 | $71.00 | $71.55 | $71.05 | 637,019 |
| 2022-01-20 | $74.66 | $79.62 | $73.33 | $74.30 | $73.78 | 660,174 |
| 2022-01-19 | $74.97 | $76.41 | $71.69 | $75.31 | $74.78 | 569,053 |
| 2022-01-18 | $76.25 | $76.71 | $72.60 | $74.25 | $73.73 | 652,351 |
| 2022-01-14 | $73.08 | $75.37 | $72.57 | $75.18 | $74.65 | 305,095 |
| 2022-01-13 | $74.51 | $75.68 | $72.06 | $72.40 | $71.89 | 501,507 |
| 2022-01-12 | $76.39 | $76.73 | $73.36 | $73.78 | $73.26 | 679,397 |
| 2022-01-11 | $70.66 | $76.76 | $69.01 | $76.06 | $75.52 | 1,168,409 |
| 2022-01-10 | $70.55 | $71.26 | $68.39 | $69.54 | $69.05 | 395,943 |
| 2022-01-07 | $70.49 | $72.18 | $69.29 | $71.03 | $70.53 | 340,105 |
| 2022-01-06 | $70.52 | $71.71 | $68.50 | $70.45 | $69.95 | 390,497 |
| 2022-01-05 | $71.11 | $72.59 | $67.91 | $67.93 | $67.45 | 667,525 |
| 2022-01-04 | $70.00 | $72.66 | $69.59 | $71.52 | $71.02 | 739,131 |
| 2022-01-03 | $65.31 | $69.28 | $65.08 | $69.21 | $68.72 | 330,204 |
| 2021-12-31 | $64.46 | $65.37 | $64.13 | $64.68 | $64.22 | 214,939 |
| 2021-12-30 | $66.98 | $67.80 | $64.72 | $64.85 | $64.39 | 387,306 |
| 2021-12-29 | $66.93 | $67.83 | $65.83 | $66.36 | $65.89 | 353,897 |
| 2021-12-28 | $67.59 | $68.43 | $66.30 | $66.54 | $66.07 | 191,378 |
| 2021-12-27 | $64.30 | $67.59 | $63.34 | $67.55 | $67.07 | 234,897 |
| 2021-12-23 | $64.32 | $64.61 | $63.09 | $63.98 | $63.53 | 183,684 |
| 2021-12-22 | $63.73 | $64.79 | $63.04 | $63.77 | $63.32 | 204,682 |
| 2021-12-21 | $62.38 | $63.82 | $61.75 | $63.73 | $63.28 | 267,696 |
| 2021-12-20 | $59.82 | $61.09 | $58.11 | $61.03 | $60.60 | 443,683 |
| 2021-12-17 | $62.14 | $63.59 | $60.85 | $62.58 | $62.14 | 777,438 |
| 2021-12-16 | $65.30 | $66.91 | $62.93 | $62.99 | $62.55 | 293,743 |
| 2021-12-15 | $63.15 | $64.30 | $60.78 | $64.04 | $63.59 | 401,103 |
| 2021-12-14 | $64.28 | $65.89 | $63.21 | $63.73 | $63.28 | 379,301 |
| 2021-12-13 | $67.09 | $67.11 | $64.94 | $65.22 | $64.76 | 396,218 |
| 2021-12-10 | $69.48 | $69.89 | $66.76 | $68.30 | $67.82 | 219,393 |
| 2021-12-09 | $68.66 | $70.09 | $68.00 | $68.49 | $68.01 | 340,899 |
| 2021-12-08 | $70.00 | $71.10 | $69.27 | $69.82 | $69.33 | 569,183 |
| 2021-12-07 | $68.51 | $70.25 | $68.51 | $69.22 | $68.73 | 385,672 |
| 2021-12-06 | $64.25 | $68.24 | $62.98 | $67.22 | $66.75 | 444,141 |
| 2021-12-03 | $65.00 | $65.00 | $61.24 | $62.91 | $62.47 | 567,857 |
| 2021-12-02 | $61.25 | $64.25 | $59.66 | $63.66 | $63.21 | 451,734 |
| 2021-12-01 | $67.03 | $68.40 | $61.47 | $61.59 | $61.16 | 576,092 |
| 2021-11-30 | $64.66 | $65.63 | $63.05 | $64.69 | $64.23 | 613,769 |
| 2021-11-29 | $68.35 | $68.35 | $65.16 | $66.77 | $66.30 | 503,544 |
| 2021-11-26 | $65.56 | $66.68 | $62.34 | $65.63 | $65.17 | 552,320 |
| 2021-11-24 | $68.64 | $70.66 | $68.60 | $70.18 | $69.68 | 509,972 |
| 2021-11-23 | $66.50 | $69.52 | $66.50 | $69.01 | $68.52 | 346,282 |
| 2021-11-22 | $66.30 | $67.67 | $65.40 | $65.64 | $65.18 | 439,647 |
| 2021-11-19 | $66.83 | $68.08 | $65.52 | $66.27 | $65.80 | 500,749 |
| 2021-11-18 | $68.35 | $70.05 | $66.97 | $69.16 | $68.67 | 358,259 |
| 2021-11-17 | $69.52 | $71.37 | $68.07 | $68.53 | $68.05 | 477,113 |
| 2021-11-16 | $69.40 | $71.61 | $68.27 | $69.83 | $69.34 | 488,445 |
| 2021-11-15 | $67.00 | $70.23 | $66.00 | $69.19 | $68.70 | 395,571 |
| 2021-11-12 | $66.07 | $68.13 | $65.95 | $67.56 | $67.08 | 404,636 |
| 2021-11-11 | $67.72 | $68.00 | $65.96 | $66.75 | $66.28 | 324,677 |
| 2021-11-10 | $69.49 | $69.92 | $64.99 | $66.33 | $65.86 | 1,079,495 |
| 2021-11-09 | $68.65 | $70.59 | $67.16 | $70.02 | $69.53 | 718,062 |
| 2021-11-08 | $69.14 | $69.90 | $67.37 | $68.59 | $68.11 | 352,739 |
| 2021-11-05 | $65.94 | $68.83 | $65.16 | $67.78 | $67.30 | 464,545 |
| 2021-11-04 | $66.17 | $67.77 | $63.62 | $64.94 | $64.48 | 507,023 |
| 2021-11-03 | $64.82 | $66.34 | $64.10 | $64.71 | $64.25 | 573,274 |
| 2021-11-02 | $65.54 | $67.10 | $65.00 | $65.69 | $65.23 | 288,069 |
| 2021-11-01 | $65.88 | $67.69 | $65.87 | $66.40 | $65.93 | 290,955 |
| 2021-10-29 | $65.40 | $66.05 | $63.24 | $65.13 | $64.67 | 330,352 |
| 2021-10-28 | $64.27 | $65.82 | $64.13 | $65.45 | $64.99 | 336,678 |
| 2021-10-27 | $65.79 | $67.35 | $64.12 | $64.15 | $63.70 | 432,632 |
| 2021-10-26 | $68.78 | $69.29 | $67.17 | $67.19 | $66.72 | 364,507 |
| 2021-10-25 | $67.91 | $69.09 | $66.52 | $68.71 | $68.23 | 982,399 |
| 2021-10-22 | $66.84 | $67.49 | $65.65 | $66.93 | $66.46 | 327,258 |
| 2021-10-21 | $68.59 | $68.86 | $65.70 | $66.29 | $65.82 | 586,792 |
| 2021-10-20 | $66.74 | $70.28 | $66.48 | $68.85 | $68.36 | 685,543 |
| 2021-10-19 | $68.83 | $68.83 | $66.56 | $67.59 | $67.11 | 514,011 |
| 2021-10-18 | $67.56 | $69.06 | $65.85 | $67.45 | $66.97 | 954,290 |
| 2021-10-15 | $65.62 | $67.71 | $64.83 | $66.37 | $65.90 | 865,815 |
| 2021-10-14 | $64.71 | $64.90 | $63.15 | $64.46 | $64.01 | 1,235,212 |
| 2021-10-13 | $61.44 | $63.11 | $59.80 | $62.87 | $62.43 | 611,726 |
| 2021-10-12 | $62.54 | $63.30 | $61.03 | $62.00 | $61.56 | 348,294 |
| 2021-10-11 | $63.28 | $63.89 | $61.90 | $62.45 | $62.01 | 524,253 |
| 2021-10-08 | $62.25 | $62.67 | $60.95 | $62.21 | $61.77 | 404,885 |
| 2021-10-07 | $59.83 | $62.07 | $59.02 | $61.45 | $61.02 | 459,485 |
| 2021-10-06 | $58.72 | $60.17 | $57.47 | $59.43 | $59.01 | 371,826 |
| 2021-10-05 | $63.43 | $63.50 | $58.38 | $59.65 | $59.23 | 801,569 |
| 2021-10-04 | $60.40 | $62.47 | $59.96 | $62.09 | $61.65 | 927,667 |
| 2021-10-01 | $58.78 | $60.28 | $58.52 | $59.24 | $58.82 | 566,950 |
| 2021-09-30 | $58.86 | $59.43 | $57.83 | $58.41 | $58.00 | 435,820 |
| 2021-09-29 | $59.00 | $59.03 | $57.21 | $58.96 | $58.54 | 566,871 |
| 2021-09-28 | $60.53 | $60.77 | $58.03 | $59.08 | $58.66 | 520,352 |
| 2021-09-27 | $57.78 | $60.59 | $57.70 | $59.49 | $59.07 | 706,956 |
| 2021-09-24 | $56.14 | $57.48 | $55.38 | $56.09 | $55.69 | 364,694 |
| 2021-09-23 | $55.67 | $56.74 | $55.11 | $56.50 | $56.10 | 523,104 |
| 2021-09-22 | $55.24 | $56.90 | $54.78 | $55.21 | $54.82 | 629,596 |
| 2021-09-21 | $53.14 | $55.44 | $52.57 | $54.01 | $53.63 | 1,516,059 |
| 2021-09-20 | $52.62 | $54.64 | $51.52 | $52.33 | $51.96 | 1,204,706 |
| 2021-09-17 | $55.10 | $55.90 | $54.06 | $55.48 | $55.09 | 1,237,666 |
| 2021-09-16 | $54.66 | $55.90 | $53.82 | $55.49 | $55.10 | 1,158,837 |
| 2021-09-15 | $53.81 | $56.14 | $53.78 | $54.98 | $54.59 | 1,195,104 |
| 2021-09-14 | $53.57 | $54.35 | $51.68 | $52.76 | $52.39 | 547,826 |
| 2021-09-13 | $52.22 | $53.50 | $51.63 | $52.64 | $52.27 | 699,801 |
| 2021-09-10 | $51.73 | $52.46 | $50.83 | $51.02 | $50.66 | 587,509 |
| 2021-09-09 | $50.68 | $51.61 | $50.20 | $50.69 | $50.33 | 532,193 |
| 2021-09-08 | $51.59 | $52.66 | $50.45 | $51.36 | $51.00 | 609,350 |
| 2021-09-07 | $50.30 | $52.12 | $49.55 | $51.22 | $50.86 | 802,725 |
| 2021-09-03 | $50.14 | $50.96 | $49.20 | $49.82 | $49.47 | 422,420 |
| 2021-09-02 | $47.74 | $50.90 | $47.73 | $50.15 | $49.80 | 571,832 |
| 2021-09-01 | $46.50 | $47.65 | $45.57 | $47.09 | $46.76 | 478,538 |
| 2021-08-31 | $45.80 | $47.43 | $45.26 | $46.95 | $46.62 | 829,509 |
| 2021-08-30 | $47.35 | $47.35 | $45.33 | $45.81 | $45.49 | 360,111 |
| 2021-08-27 | $45.43 | $47.23 | $44.55 | $46.70 | $46.37 | 490,767 |
| 2021-08-26 | $45.40 | $46.34 | $44.67 | $44.77 | $44.45 | 542,117 |
| 2021-08-25 | $42.81 | $45.59 | $42.06 | $45.28 | $44.96 | 585,918 |
| 2021-08-24 | $41.93 | $43.12 | $41.50 | $43.01 | $42.71 | 390,888 |
| 2021-08-23 | $40.69 | $41.50 | $40.44 | $41.29 | $41.00 | 352,142 |
| 2021-08-20 | $39.26 | $39.97 | $38.44 | $39.42 | $39.14 | 406,436 |
| 2021-08-19 | $39.33 | $39.93 | $38.41 | $39.46 | $39.18 | 754,459 |
| 2021-08-18 | $42.52 | $43.20 | $40.31 | $40.41 | $40.12 | 459,786 |
| 2021-08-17 | $42.68 | $44.12 | $42.27 | $42.49 | $42.19 | 317,938 |
| 2021-08-16 | $43.01 | $44.03 | $42.02 | $43.12 | $42.82 | 279,088 |
| 2021-08-13 | $45.20 | $45.45 | $43.94 | $43.99 | $43.68 | 304,528 |
| 2021-08-12 | $46.51 | $46.90 | $44.80 | $45.53 | $45.21 | 288,786 |
| 2021-08-11 | $45.39 | $46.48 | $44.11 | $46.47 | $46.14 | 346,021 |
| 2021-08-10 | $44.92 | $46.11 | $44.62 | $45.92 | $45.60 | 535,076 |
| 2021-08-09 | $44.61 | $44.92 | $43.67 | $44.45 | $44.14 | 389,830 |
| 2021-08-06 | $45.36 | $46.02 | $44.66 | $45.26 | $44.94 | 462,448 |
| 2021-08-05 | $43.30 | $46.05 | $43.02 | $44.69 | $44.37 | 522,727 |
| 2021-08-04 | $44.51 | $44.96 | $42.39 | $43.01 | $42.71 | 521,062 |
| 2021-08-03 | $45.08 | $46.70 | $43.81 | $45.77 | $45.45 | 389,248 |
| 2021-08-02 | $46.65 | $48.36 | $45.37 | $46.02 | $45.70 | 344,077 |
| 2021-07-30 | $47.80 | $48.00 | $45.64 | $46.90 | $46.57 | 527,390 |
| 2021-07-29 | $48.55 | $48.83 | $47.62 | $48.20 | $47.86 | 346,977 |
| 2021-07-28 | $47.23 | $48.57 | $46.32 | $47.97 | $47.63 | 305,694 |
| 2021-07-27 | $48.00 | $48.00 | $45.37 | $46.55 | $46.22 | 399,554 |
| 2021-07-26 | $48.16 | $49.49 | $48.07 | $48.66 | $48.32 | 407,411 |
| 2021-07-23 | $49.05 | $49.05 | $47.05 | $48.17 | $47.83 | 310,952 |
| 2021-07-22 | $49.77 | $49.89 | $47.42 | $48.52 | $48.18 | 493,023 |
| 2021-07-21 | $47.48 | $49.26 | $47.26 | $48.88 | $48.54 | 572,841 |
| 2021-07-20 | $44.38 | $46.70 | $43.52 | $46.54 | $46.21 | 577,210 |
| 2021-07-19 | $44.13 | $44.82 | $42.71 | $44.56 | $44.25 | 973,931 |
| 2021-07-16 | $49.28 | $49.30 | $46.00 | $46.37 | $46.04 | 532,413 |
| 2021-07-15 | $50.02 | $51.66 | $48.12 | $48.64 | $48.30 | 586,329 |
| 2021-07-14 | $55.08 | $55.08 | $50.32 | $50.55 | $50.19 | 953,601 |
| 2021-07-13 | $54.40 | $55.51 | $53.99 | $54.44 | $54.06 | 581,687 |
| 2021-07-12 | $54.63 | $55.33 | $54.00 | $54.53 | $54.15 | 473,786 |
| 2021-07-09 | $55.28 | $55.50 | $54.00 | $55.44 | $55.05 | 539,364 |
| 2021-07-08 | $53.00 | $55.18 | $52.95 | $54.58 | $54.19 | 508,596 |
| 2021-07-07 | $55.09 | $56.35 | $53.46 | $54.11 | $53.73 | 571,330 |
| 2021-07-06 | $57.35 | $57.54 | $53.94 | $55.24 | $54.85 | 773,967 |
| 2021-07-02 | $56.29 | $57.59 | $56.20 | $57.08 | $56.68 | 551,001 |
| 2021-07-01 | $56.55 | $57.00 | $54.40 | $56.88 | $56.48 | 878,730 |
| 2021-06-30 | $53.54 | $55.22 | $53.44 | $54.55 | $54.17 | 622,605 |
| 2021-06-29 | $53.72 | $54.75 | $53.15 | $53.61 | $53.23 | 664,611 |
| 2021-06-28 | $54.51 | $54.51 | $51.80 | $53.44 | $53.06 | 1,167,184 |
| 2021-06-25 | $54.30 | $55.01 | $53.50 | $54.85 | $54.46 | 5,761,828 |
| 2021-06-24 | $52.35 | $53.92 | $51.81 | $53.75 | $53.37 | 907,446 |
| 2021-06-23 | $52.64 | $53.27 | $51.37 | $51.89 | $51.52 | 639,391 |
| 2021-06-22 | $53.95 | $54.16 | $51.84 | $52.60 | $52.23 | 498,482 |
| 2021-06-21 | $53.08 | $54.65 | $52.58 | $53.99 | $53.61 | 743,110 |
| 2021-06-18 | $49.99 | $52.91 | $49.56 | $52.90 | $52.53 | 1,856,051 |
| 2021-06-17 | $51.01 | $51.88 | $48.75 | $51.10 | $50.74 | 918,315 |
| 2021-06-16 | $51.28 | $51.91 | $50.72 | $51.50 | $51.14 | 656,381 |
| 2021-06-15 | $51.59 | $52.43 | $50.66 | $51.63 | $51.27 | 653,780 |
| 2021-06-14 | $51.52 | $51.94 | $50.37 | $51.00 | $50.64 | 533,643 |
| 2021-06-11 | $50.28 | $51.53 | $50.15 | $51.05 | $50.69 | 442,868 |
| 2021-06-10 | $51.05 | $51.12 | $48.21 | $49.81 | $49.46 | 599,860 |
| 2021-06-09 | $51.18 | $51.43 | $49.57 | $49.92 | $49.57 | 372,687 |
| 2021-06-08 | $50.89 | $51.83 | $49.71 | $50.80 | $50.44 | 516,747 |
| 2021-06-07 | $50.06 | $52.17 | $50.06 | $51.02 | $50.66 | 733,170 |
| 2021-06-04 | $48.76 | $49.97 | $47.90 | $49.83 | $49.48 | 459,132 |
| 2021-06-03 | $48.46 | $49.69 | $47.77 | $48.45 | $48.11 | 847,707 |
| 2021-06-02 | $49.19 | $49.56 | $48.33 | $48.56 | $48.22 | 643,578 |
| 2021-06-01 | $47.00 | $49.36 | $46.55 | $49.23 | $48.88 | 994,499 |
| 2021-05-28 | $45.56 | $45.96 | $44.85 | $45.79 | $45.47 | 374,551 |
| 2021-05-27 | $44.16 | $45.36 | $43.75 | $45.26 | $44.94 | 1,153,754 |
| 2021-05-26 | $42.60 | $44.99 | $42.31 | $44.33 | $44.02 | 672,123 |
| 2021-05-25 | $42.61 | $43.54 | $42.16 | $42.60 | $42.30 | 645,679 |
| 2021-05-24 | $41.71 | $43.23 | $41.16 | $42.61 | $42.31 | 1,163,716 |
| 2021-05-21 | $40.91 | $42.24 | $40.46 | $41.23 | $40.94 | 508,385 |
| 2021-05-20 | $39.07 | $40.98 | $37.88 | $40.25 | $39.97 | 915,390 |
| 2021-05-19 | $37.81 | $39.07 | $36.81 | $38.89 | $38.62 | 676,398 |
| 2021-05-18 | $38.50 | $40.03 | $38.31 | $38.59 | $38.32 | 840,913 |
| 2021-05-17 | $38.01 | $38.86 | $37.56 | $38.69 | $38.42 | 389,258 |
| 2021-05-14 | $38.51 | $40.04 | $38.16 | $38.35 | $38.08 | 506,992 |
| 2021-05-13 | $39.62 | $40.95 | $37.72 | $37.93 | $37.66 | 876,375 |
| 2021-05-12 | $39.37 | $42.27 | $39.13 | $40.44 | $40.15 | 652,243 |
| 2021-05-11 | $39.67 | $40.93 | $38.15 | $38.95 | $38.68 | 645,893 |
| 2021-05-10 | $42.56 | $42.75 | $40.07 | $40.74 | $40.45 | 997,020 |
| 2021-05-07 | $41.00 | $42.41 | $40.51 | $41.83 | $41.53 | 1,171,018 |
| 2021-05-06 | $41.00 | $41.35 | $39.74 | $40.90 | $40.61 | 853,740 |
| 2021-05-05 | $41.33 | $41.44 | $39.60 | $40.07 | $39.79 | 941,100 |
| 2021-05-04 | $41.05 | $41.36 | $39.70 | $40.75 | $40.46 | 374,964 |
| 2021-05-03 | $40.64 | $41.34 | $39.28 | $40.91 | $40.62 | 823,379 |
| 2021-04-30 | $39.56 | $41.13 | $39.19 | $40.07 | $39.79 | 517,722 |
| 2021-04-29 | $39.47 | $40.61 | $38.70 | $40.48 | $40.19 | 721,293 |
| 2021-04-28 | $37.78 | $38.91 | $37.33 | $38.58 | $38.31 | 885,495 |
| 2021-04-27 | $36.11 | $37.64 | $36.01 | $37.57 | $37.30 | 524,631 |
| 2021-04-26 | $35.27 | $36.24 | $35.25 | $35.93 | $35.68 | 386,972 |
| 2021-04-23 | $33.82 | $35.60 | $33.55 | $35.48 | $35.23 | 359,045 |
| 2021-04-22 | $34.92 | $34.94 | $33.73 | $33.99 | $33.75 | 262,988 |
| 2021-04-21 | $33.54 | $34.72 | $33.13 | $34.66 | $34.42 | 308,320 |
| 2021-04-20 | $36.40 | $36.48 | $33.92 | $34.12 | $33.88 | 906,496 |
| 2021-04-19 | $35.17 | $36.79 | $35.03 | $36.65 | $36.39 | 483,230 |
| 2021-04-16 | $36.32 | $36.41 | $35.28 | $35.28 | $35.03 | 460,263 |
| 2021-04-15 | $34.99 | $36.15 | $34.60 | $36.05 | $35.80 | 425,320 |
| 2021-04-14 | $35.50 | $36.45 | $34.69 | $34.81 | $34.56 | 870,967 |
| 2021-04-13 | $34.61 | $35.53 | $34.20 | $35.04 | $34.79 | 369,524 |
| 2021-04-12 | $36.03 | $36.39 | $34.16 | $34.50 | $34.26 | 580,718 |
| 2021-04-09 | $34.14 | $36.45 | $34.14 | $35.66 | $35.41 | 836,248 |
| 2021-04-08 | $33.07 | $34.35 | $32.52 | $33.94 | $33.70 | 509,309 |
| 2021-04-07 | $32.93 | $33.52 | $32.39 | $33.45 | $33.21 | 878,851 |
| 2021-04-06 | $34.50 | $34.84 | $32.66 | $32.97 | $32.74 | 971,348 |
| 2021-04-05 | $36.87 | $37.08 | $33.90 | $34.35 | $34.11 | 796,340 |
| 2021-04-01 | $35.80 | $37.10 | $35.59 | $36.98 | $36.72 | 735,214 |
| 2021-03-31 | $34.69 | $35.84 | $34.69 | $35.45 | $35.20 | 727,676 |
| 2021-03-30 | $34.01 | $35.38 | $33.86 | $34.72 | $34.48 | 719,984 |
| 2021-03-29 | $34.11 | $34.90 | $32.72 | $34.17 | $33.93 | 673,820 |
| 2021-03-26 | $34.82 | $35.03 | $33.80 | $34.53 | $34.29 | 616,132 |
| 2021-03-25 | $32.14 | $33.85 | $31.26 | $33.80 | $33.56 | 613,046 |
| 2021-03-24 | $32.31 | $34.05 | $31.91 | $33.21 | $32.98 | 760,971 |
| 2021-03-23 | $33.84 | $34.74 | $31.41 | $31.77 | $31.55 | 1,014,674 |
| 2021-03-22 | $33.29 | $35.55 | $32.30 | $34.98 | $34.73 | 1,129,688 |
| 2021-03-19 | $32.57 | $33.99 | $32.05 | $33.29 | $33.06 | 1,886,323 |
| 2021-03-18 | $34.59 | $34.99 | $32.26 | $32.73 | $32.50 | 539,816 |
| 2021-03-17 | $34.46 | $35.78 | $33.93 | $34.92 | $34.67 | 570,749 |
| 2021-03-16 | $35.41 | $35.77 | $33.50 | $34.61 | $34.37 | 314,481 |
| 2021-03-15 | $36.93 | $37.68 | $35.88 | $36.11 | $35.86 | 361,265 |
| 2021-03-12 | $36.53 | $37.55 | $35.95 | $36.94 | $36.68 | 639,663 |
| 2021-03-11 | $35.01 | $36.80 | $34.57 | $36.40 | $36.14 | 727,420 |
| 2021-03-10 | $34.07 | $35.01 | $33.56 | $34.83 | $34.58 | 490,175 |
| 2021-03-09 | $34.25 | $34.25 | $32.17 | $34.12 | $33.88 | 682,208 |
| 2021-03-08 | $34.91 | $34.91 | $32.95 | $33.67 | $33.43 | 692,367 |
| 2021-03-05 | $34.93 | $35.12 | $32.20 | $34.33 | $34.09 | 752,275 |
| 2021-03-04 | $35.45 | $35.93 | $33.66 | $34.00 | $33.76 | 909,708 |
| 2021-03-03 | $33.56 | $35.40 | $33.50 | $34.60 | $34.36 | 862,038 |
| 2021-03-02 | $33.65 | $34.56 | $32.92 | $33.04 | $32.81 | 621,455 |
| 2021-03-01 | $35.00 | $35.22 | $33.19 | $33.97 | $33.73 | 516,093 |
| 2021-02-26 | $33.84 | $34.84 | $32.60 | $34.30 | $34.06 | 385,851 |
| 2021-02-25 | $36.21 | $38.82 | $33.65 | $34.65 | $34.41 | 1,048,807 |
| 2021-02-24 | $34.96 | $35.82 | $34.20 | $35.15 | $34.90 | 652,129 |
| 2021-02-23 | $34.82 | $34.93 | $30.90 | $34.49 | $34.25 | 686,132 |
| 2021-02-22 | $33.67 | $34.82 | $32.95 | $34.47 | $34.23 | 942,760 |
| 2021-02-19 | $31.49 | $33.03 | $31.48 | $32.59 | $32.36 | 921,146 |
| 2021-02-18 | $31.79 | $32.16 | $30.14 | $31.00 | $30.78 | 542,125 |
| 2021-02-17 | $30.13 | $31.67 | $29.68 | $31.62 | $31.40 | 813,967 |
| 2021-02-16 | $30.59 | $31.25 | $29.81 | $29.96 | $29.75 | 680,156 |
| 2021-02-12 | $28.20 | $29.87 | $28.20 | $29.34 | $29.13 | 370,929 |
| 2021-02-11 | $29.72 | $29.72 | $27.84 | $28.64 | $28.44 | 492,472 |
| 2021-02-10 | $27.54 | $29.87 | $27.07 | $29.82 | $29.61 | 818,818 |
| 2021-02-09 | $26.79 | $27.83 | $26.45 | $27.00 | $26.81 | 541,711 |
| 2021-02-08 | $26.32 | $27.06 | $26.10 | $26.75 | $26.56 | 499,965 |
| 2021-02-05 | $25.96 | $26.70 | $25.25 | $25.91 | $25.73 | 437,102 |
| 2021-02-04 | $24.57 | $25.96 | $24.43 | $25.23 | $25.05 | 711,936 |
| 2021-02-03 | $22.55 | $25.38 | $22.51 | $24.21 | $24.04 | 1,002,093 |
| 2021-02-02 | $22.02 | $22.91 | $21.87 | $22.46 | $22.30 | 453,708 |
| 2021-02-01 | $20.54 | $21.65 | $20.38 | $21.48 | $21.33 | 533,037 |
| 2021-01-29 | $21.29 | $21.48 | $19.75 | $20.34 | $20.20 | 824,328 |
| 2021-01-28 | $21.11 | $21.73 | $19.94 | $21.34 | $21.19 | 867,709 |
| 2021-01-27 | $21.81 | $22.88 | $20.60 | $21.10 | $20.95 | 897,094 |
| 2021-01-26 | $23.72 | $24.46 | $22.05 | $22.06 | $21.90 | 721,297 |
| 2021-01-25 | $24.62 | $24.64 | $22.81 | $23.94 | $23.77 | 776,690 |
| 2021-01-22 | $23.85 | $25.06 | $23.21 | $24.74 | $24.57 | 488,040 |
| 2021-01-21 | $25.47 | $26.04 | $24.34 | $24.57 | $24.40 | 566,243 |
| 2021-01-20 | $26.21 | $26.64 | $24.95 | $25.45 | $25.27 | 370,059 |
| 2021-01-19 | $25.63 | $26.18 | $25.03 | $25.87 | $25.69 | 413,778 |
| 2021-01-15 | $25.82 | $26.38 | $25.00 | $25.34 | $25.16 | 490,799 |
| 2021-01-14 | $25.69 | $27.49 | $25.02 | $26.46 | $26.27 | 693,628 |
| 2021-01-13 | $26.40 | $26.63 | $24.94 | $25.41 | $25.23 | 413,495 |
| 2021-01-12 | $26.30 | $26.95 | $25.70 | $26.30 | $26.11 | 617,968 |
| 2021-01-11 | $25.28 | $26.67 | $24.90 | $26.05 | $25.87 | 432,923 |
| 2021-01-08 | $26.67 | $26.99 | $24.90 | $26.12 | $25.94 | 535,620 |
| 2021-01-07 | $27.43 | $27.79 | $25.72 | $26.45 | $26.26 | 786,759 |
| 2021-01-06 | $27.46 | $28.34 | $26.29 | $26.98 | $26.79 | 860,397 |
| 2021-01-05 | $26.70 | $28.36 | $26.53 | $26.88 | $26.69 | 828,870 |
| 2021-01-04 | $25.04 | $27.05 | $24.77 | $26.52 | $26.33 | 696,237 |
| 2020-12-31 | $25.26 | $25.59 | $24.56 | $25.00 | $24.82 | 371,910 |
| 2020-12-30 | $25.24 | $26.24 | $25.05 | $25.41 | $25.23 | 271,369 |
| 2020-12-29 | $25.40 | $25.63 | $24.88 | $25.47 | $25.29 | 326,663 |
| 2020-12-28 | $26.01 | $26.37 | $25.07 | $25.22 | $25.04 | 319,707 |
| 2020-12-24 | $25.26 | $26.18 | $24.19 | $26.00 | $25.82 | 266,621 |
| 2020-12-23 | $23.76 | $26.40 | $23.57 | $25.62 | $25.44 | 468,074 |
| 2020-12-22 | $23.98 | $24.20 | $23.38 | $23.54 | $23.37 | 485,472 |
| 2020-12-21 | $23.28 | $24.50 | $22.79 | $24.06 | $23.89 | 765,323 |
| 2020-12-18 | $25.02 | $26.50 | $24.20 | $24.29 | $24.12 | 3,243,317 |
| 2020-12-17 | $24.67 | $25.33 | $24.26 | $25.25 | $25.07 | 487,376 |
| 2020-12-16 | $23.80 | $25.95 | $23.53 | $24.47 | $24.30 | 648,874 |
| 2020-12-15 | $23.77 | $24.22 | $22.94 | $23.84 | $23.67 | 514,691 |
| 2020-12-14 | $25.34 | $25.71 | $22.86 | $23.61 | $23.44 | 636,448 |
| 2020-12-11 | $24.30 | $25.03 | $23.25 | $24.75 | $24.58 | 411,136 |
| 2020-12-10 | $24.09 | $26.10 | $24.09 | $24.36 | $24.19 | 804,682 |
| 2020-12-09 | $25.70 | $26.17 | $23.51 | $24.06 | $23.89 | 608,161 |
| 2020-12-08 | $24.70 | $25.68 | $24.19 | $25.36 | $25.18 | 484,364 |
| 2020-12-07 | $25.29 | $25.65 | $24.55 | $24.92 | $24.74 | 386,536 |
| 2020-12-04 | $24.42 | $26.09 | $24.32 | $25.91 | $25.73 | 984,422 |
| 2020-12-03 | $23.31 | $24.43 | $22.40 | $24.17 | $24.00 | 687,848 |
| 2020-12-02 | $22.80 | $23.75 | $22.51 | $23.11 | $22.95 | 572,308 |
| 2020-12-01 | $22.94 | $24.74 | $22.41 | $22.58 | $22.42 | 807,767 |
| 2020-11-30 | $22.65 | $23.40 | $22.00 | $22.64 | $22.48 | 595,034 |
| 2020-11-27 | $22.35 | $23.42 | $22.01 | $23.16 | $23.00 | 339,695 |
| 2020-11-25 | $21.37 | $22.43 | $21.09 | $22.35 | $22.19 | 581,992 |
| 2020-11-24 | $21.82 | $23.16 | $21.03 | $21.62 | $21.47 | 985,898 |
| 2020-11-23 | $18.68 | $21.52 | $18.60 | $21.44 | $21.29 | 1,195,947 |
| 2020-11-20 | $19.01 | $19.09 | $17.90 | $18.19 | $18.06 | 446,876 |
| 2020-11-19 | $18.70 | $19.17 | $18.41 | $18.86 | $18.73 | 472,815 |
| 2020-11-18 | $20.28 | $21.00 | $18.55 | $18.86 | $18.73 | 1,122,363 |
| 2020-11-17 | $19.33 | $20.19 | $18.97 | $20.12 | $19.98 | 389,371 |
| 2020-11-16 | $19.80 | $20.05 | $19.38 | $19.68 | $19.54 | 432,898 |
| 2020-11-13 | $18.13 | $19.16 | $18.13 | $19.01 | $18.88 | 203,242 |
| 2020-11-12 | $18.60 | $19.20 | $17.95 | $18.31 | $18.18 | 509,443 |
| 2020-11-11 | $19.24 | $19.85 | $18.55 | $19.05 | $18.92 | 483,734 |
| 2020-11-10 | $17.97 | $19.31 | $17.92 | $19.20 | $19.06 | 1,086,227 |
| 2020-11-09 | $17.50 | $18.11 | $17.04 | $17.50 | $17.38 | 720,665 |
| 2020-11-06 | $15.35 | $16.50 | $14.86 | $16.19 | $16.08 | 808,734 |
| 2020-11-05 | $15.20 | $16.00 | $14.98 | $15.12 | $15.01 | 382,238 |
| 2020-11-04 | $14.95 | $15.45 | $14.60 | $15.10 | $14.99 | 207,245 |
| 2020-11-03 | $15.42 | $15.85 | $14.81 | $14.88 | $14.78 | 305,131 |
| 2020-11-02 | $14.52 | $15.18 | $14.26 | $15.05 | $14.94 | 300,870 |
| 2020-10-30 | $14.20 | $14.69 | $13.68 | $14.60 | $14.50 | 311,822 |
| 2020-10-29 | $14.06 | $14.37 | $13.73 | $14.27 | $14.17 | 611,298 |
| 2020-10-28 | $14.65 | $14.85 | $14.29 | $14.34 | $14.24 | 307,349 |
| 2020-10-27 | $15.81 | $15.85 | $15.12 | $15.14 | $15.03 | 338,133 |
| 2020-10-26 | $16.26 | $16.45 | $15.00 | $15.95 | $15.84 | 640,808 |
| 2020-10-23 | $16.24 | $16.72 | $16.24 | $16.54 | $16.42 | 254,129 |
| 2020-10-22 | $15.42 | $16.37 | $15.41 | $16.30 | $16.18 | 358,868 |
| 2020-10-21 | $15.91 | $15.92 | $15.43 | $15.67 | $15.56 | 344,701 |
| 2020-10-20 | $16.45 | $16.61 | $15.86 | $16.11 | $16.00 | 329,451 |
| 2020-10-19 | $16.75 | $17.07 | $16.13 | $16.43 | $16.31 | 555,312 |
| 2020-10-16 | $17.61 | $17.86 | $16.80 | $16.83 | $16.71 | 261,857 |
| 2020-10-15 | $17.00 | $17.86 | $16.75 | $17.84 | $17.71 | 281,449 |
| 2020-10-14 | $17.68 | $17.93 | $17.22 | $17.31 | $17.19 | 462,502 |
| 2020-10-13 | $18.00 | $18.45 | $17.54 | $17.69 | $17.57 | 280,949 |
| 2020-10-12 | $18.43 | $18.62 | $18.06 | $18.29 | $18.16 | 232,686 |
| 2020-10-09 | $19.31 | $19.49 | $18.02 | $18.71 | $18.58 | 398,287 |
| 2020-10-08 | $17.91 | $19.17 | $17.78 | $19.13 | $19.00 | 520,620 |
| 2020-10-07 | $17.50 | $18.00 | $17.11 | $17.86 | $17.73 | 331,013 |
| 2020-10-06 | $17.99 | $18.79 | $17.23 | $17.25 | $17.13 | 769,640 |
| 2020-10-05 | $17.14 | $17.74 | $17.06 | $17.62 | $17.50 | 471,708 |
| 2020-10-02 | $15.48 | $17.19 | $15.48 | $16.89 | $16.77 | 627,026 |
| 2020-10-01 | $17.18 | $17.38 | $16.09 | $16.17 | $16.06 | 839,756 |
| 2020-09-30 | $17.50 | $18.18 | $17.16 | $17.29 | $17.17 | 475,012 |
| 2020-09-29 | $18.40 | $18.54 | $17.24 | $17.47 | $17.35 | 828,625 |
| 2020-09-28 | $17.76 | $19.34 | $17.76 | $18.62 | $18.49 | 517,336 |
| 2020-09-25 | $17.73 | $18.29 | $17.45 | $17.79 | $17.66 | 464,864 |
| 2020-09-24 | $16.86 | $18.25 | $16.83 | $17.96 | $17.83 | 454,128 |
| 2020-09-23 | $17.60 | $18.24 | $17.02 | $17.10 | $16.98 | 616,902 |
| 2020-09-22 | $18.76 | $18.90 | $17.36 | $17.90 | $17.77 | 1,115,771 |
| 2020-09-21 | $20.10 | $20.18 | $18.54 | $18.72 | $18.59 | 653,605 |
| 2020-09-18 | $20.91 | $21.40 | $20.60 | $20.85 | $20.70 | 444,612 |
| 2020-09-17 | $20.70 | $21.38 | $20.52 | $20.99 | $20.84 | 958,467 |
| 2020-09-16 | $19.79 | $21.05 | $19.75 | $20.42 | $20.28 | 466,384 |
| 2020-09-15 | $20.85 | $20.88 | $19.43 | $19.89 | $19.75 | 638,310 |
| 2020-09-14 | $21.35 | $21.37 | $20.70 | $20.86 | $20.71 | 640,222 |
| 2020-09-11 | $20.62 | $21.55 | $20.46 | $20.70 | $20.55 | 707,422 |
| 2020-09-10 | $21.52 | $22.10 | $20.88 | $21.15 | $21.00 | 980,155 |
| 2020-09-09 | $20.85 | $22.00 | $20.33 | $21.99 | $21.83 | 897,857 |
| 2020-09-08 | $20.77 | $21.80 | $20.60 | $20.93 | $20.78 | 1,171,118 |
| 2020-09-04 | $23.75 | $23.75 | $21.06 | $22.78 | $22.62 | 1,791,899 |
| 2020-09-03 | $21.38 | $23.88 | $20.50 | $23.67 | $23.50 | 5,725,843 |
| 2020-09-02 | $28.00 | $28.00 | $13.44 | $19.50 | $19.36 | 6,379,923 |
Whiting Petroleum Corp (New) (WLL) News Headlines
Recent Whiting Petroleum Corp (New) (WLL) News
Similar Companies to Whiting Petroleum Corp (New) (WLL) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |