Whiting Petroleum Corporation Common Stock (New)のデータ

Whiting Petroleum Corporation Common Stock (New)の基本情報

名前 Whiting Petroleum Corporation Common Stock (New)
ティッカー WLL
United States
上場年 2020.0
セクター Energy

Whiting Petroleum Corporation Common Stock (New)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.25 29.81 30.59 29.96 680200.0 29.96
2021-02-12 29.87 28.2 28.2 29.34 370800.0 29.34
2021-02-11 29.72 27.84 29.72 28.64 492500.0 28.64
2021-02-10 29.87 27.07 27.54 29.82 822700.0 29.82
2021-02-09 27.83 26.45 26.79 27.0 541800.0 27.0
2021-02-08 27.06 26.1 26.32 26.75 500000.0 26.75
2021-02-05 26.7 25.25 25.96 25.91 437100.0 25.91
2021-02-04 25.96 24.43 24.57 25.23 711900.0 25.23
2021-02-03 25.38 22.51 22.55 24.21 1002000.0 24.21
2021-02-02 22.91 21.87 22.02 22.46 455300.0 22.46
2021-02-01 21.65 20.38 20.54 21.48 533000.0 21.48
2021-01-29 21.48 19.75 21.29 20.34 824100.0 20.34
2021-01-28 21.73 19.93 21.11 21.34 867700.0 21.34
2021-01-27 22.88 20.6 21.81 21.1 897100.0 21.1
2021-01-26 24.46 22.05 23.72 22.06 721300.0 22.06
2021-01-25 24.64 22.81 24.62 23.94 776600.0 23.94
2021-01-22 25.06 23.21 23.85 24.74 488000.0 24.74
2021-01-21 26.04 24.34 25.47 24.57 566200.0 24.57
2021-01-20 26.64 24.95 26.21 25.45 370000.0 25.45
2021-01-19 26.18 25.03 25.63 25.87 413800.0 25.87
2021-01-15 26.38 25.0 25.82 25.34 490800.0 25.34
2021-01-14 27.49 25.02 25.69 26.46 693600.0 26.46
2021-01-13 26.63 24.94 26.4 25.41 413500.0 25.41
2021-01-12 26.95 25.7 26.3 26.3 618000.0 26.3
2021-01-11 26.67 24.9 25.28 26.05 432700.0 26.05
2021-01-08 26.99 24.9 26.67 26.12 535300.0 26.12
2021-01-07 27.79 25.72 27.43 26.45 786500.0 26.45
2021-01-06 28.34 26.29 27.46 26.98 860400.0 26.98
2021-01-05 28.36 26.53 26.7 26.88 828900.0 26.88
2021-01-04 27.05 24.77 25.04 26.52 696200.0 26.52
2020-12-31 25.59 24.56 25.26 25.0 371900.0 25.0
2020-12-30 26.24 25.05 25.24 25.41 271400.0 25.41
2020-12-29 25.63 24.88 25.4 25.47 326700.0 25.47
2020-12-28 26.37 25.07 26.01 25.22 319800.0 25.22
2020-12-24 26.18 24.19 25.26 26.0 266600.0 26.0
2020-12-23 26.4 23.57 23.76 25.62 468100.0 25.62
2020-12-22 24.2 23.38 23.98 23.54 485500.0 23.54
2020-12-21 24.5 22.79 23.28 24.06 765300.0 24.06
2020-12-18 26.5 24.2 25.02 24.29 3243300.0 24.29
2020-12-17 25.33 24.26 24.67 25.25 487400.0 25.25
2020-12-16 25.95 23.53 23.8 24.47 648900.0 24.47
2020-12-15 24.22 22.94 23.77 23.84 514600.0 23.84
2020-12-14 25.71 22.86 25.34 23.61 636300.0 23.61
2020-12-11 25.03 23.25 24.3 24.75 411100.0 24.75
2020-12-10 26.1 24.09 24.09 24.36 804700.0 24.36
2020-12-09 26.17 23.51 25.7 24.06 608200.0 24.06
2020-12-08 25.68 24.19 24.7 25.36 484300.0 25.36
2020-12-07 25.65 24.55 25.29 24.92 386200.0 24.92
2020-12-04 26.09 24.32 24.42 25.91 984400.0 25.91
2020-12-03 24.43 22.4 23.31 24.17 687600.0 24.17
2020-12-02 23.75 22.51 22.8 23.11 572300.0 23.11
2020-12-01 24.74 22.41 22.94 22.58 808300.0 22.58
2020-11-30 23.4 22.0 22.65 22.64 595000.0 22.64
2020-11-27 23.42 22.01 22.35 23.16 339700.0 23.16
2020-11-25 22.43 21.09 21.37 22.35 581900.0 22.35
2020-11-24 23.16 21.03 21.82 21.62 986400.0 21.62
2020-11-23 21.52 18.6 18.68 21.44 1194400.0 21.44
2020-11-20 19.09 17.9 19.01 18.19 446900.0 18.19
2020-11-19 19.17 18.41 18.7 18.86 472800.0 18.86
2020-11-18 21.0 18.55 20.28 18.86 1122100.0 18.86
2020-11-17 20.19 18.97 19.33 20.12 389300.0 20.12
2020-11-16 20.05 19.38 19.8 19.68 432800.0 19.68
2020-11-13 19.16 18.13 18.13 19.01 203200.0 19.01
2020-11-12 19.2 17.95 18.6 18.31 509400.0 18.31
2020-11-11 19.85 18.55 19.24 19.05 483700.0 19.05
2020-11-10 19.31 17.92 17.97 19.2 1086200.0 19.2
2020-11-09 18.11 17.04 17.5 17.5 720700.0 17.5
2020-11-06 16.5 14.86 15.35 16.19 808700.0 16.19
2020-11-05 16.0 14.98 15.2 15.12 382200.0 15.12
2020-11-04 15.45 14.6 14.95 15.1 207100.0 15.1
2020-11-03 15.85 14.81 15.42 14.88 305100.0 14.88
2020-11-02 15.18 14.26 14.52 15.05 300900.0 15.05
2020-10-30 14.69 13.68 14.2 14.6 311200.0 14.6
2020-10-29 14.37 13.73 14.06 14.27 611300.0 14.27
2020-10-28 14.85 14.29 14.65 14.34 307300.0 14.34
2020-10-27 15.85 15.12 15.81 15.14 338100.0 15.14
2020-10-26 16.45 15.0 16.26 15.95 640800.0 15.95
2020-10-23 16.72 16.24 16.24 16.54 254100.0 16.54
2020-10-22 16.37 15.41 15.42 16.3 358800.0 16.3
2020-10-21 15.92 15.43 15.91 15.67 344700.0 15.67
2020-10-20 16.61 15.86 16.45 16.11 329400.0 16.11
2020-10-19 17.07 16.13 16.75 16.43 555300.0 16.43
2020-10-16 17.86 16.8 17.61 16.83 261900.0 16.83
2020-10-15 17.86 16.75 17.0 17.84 280300.0 17.84
2020-10-14 17.93 17.22 17.68 17.31 462500.0 17.31
2020-10-13 18.45 17.54 18.0 17.69 280900.0 17.69
2020-10-12 18.62 18.06 18.43 18.29 232700.0 18.29
2020-10-09 19.49 18.02 19.31 18.71 398300.0 18.71
2020-10-08 19.17 17.78 17.91 19.13 520600.0 19.13
2020-10-07 18.0 17.11 17.5 17.86 331000.0 17.86
2020-10-06 18.79 17.23 17.99 17.25 769600.0 17.25
2020-10-05 17.74 17.06 17.14 17.62 471700.0 17.62
2020-10-02 17.19 15.48 15.48 16.89 627000.0 16.89
2020-10-01 17.38 16.09 17.18 16.17 839800.0 16.17
2020-09-30 18.18 17.16 17.5 17.29 475000.0 17.29
2020-09-29 18.54 17.24 18.4 17.47 828600.0 17.47
2020-09-28 19.34 17.76 17.76 18.62 517300.0 18.62
2020-09-25 18.29 17.45 17.73 17.79 464900.0 17.79
2020-09-24 18.25 16.83 16.86 17.96 454100.0 17.96
2020-09-23 18.24 17.02 17.6 17.1 616800.0 17.1
2020-09-22 18.9 17.36 18.76 17.9 1115600.0 17.9
2020-09-21 20.18 18.54 20.1 18.72 653600.0 18.72
2020-09-18 21.4 20.6 20.91 20.85 444600.0 20.85
2020-09-17 21.38 20.52 20.7 20.99 958500.0 20.99
2020-09-16 21.05 19.75 19.79 20.42 466400.0 20.42
2020-09-15 20.88 19.43 20.85 19.89 637900.0 19.89
2020-09-14 21.37 20.7 21.35 20.86 640200.0 20.86
2020-09-11 21.55 20.46 20.62 20.7 707400.0 20.7
2020-09-10 22.1 20.88 21.52 21.15 980100.0 21.15
2020-09-09 22.0 20.33 20.85 21.99 897900.0 21.99
2020-09-08 21.8 20.6 20.77 20.93 1171100.0 20.93
2020-09-04 23.75 21.06 23.75 22.78 1791900.0 22.78
2020-09-03 23.88 20.5 21.38 23.67 5725800.0 23.67
2020-09-02 28.0 13.44 28.0 19.5 6379900.0 19.5
2020-09-01 0.87 0.45 0.78 0.57 36717400.0 0.57
2020-08-31 0.81 0.75 0.8 0.8 5857100.0 0.8
2020-08-28 0.85 0.8 0.82 0.84 4937700.0 0.84
2020-08-27 0.88 0.82 0.86 0.84 5839200.0 0.84
2020-08-26 0.91 0.86 0.89 0.89 4054600.0 0.89
2020-08-25 0.92 0.87 0.88 0.92 3555000.0 0.92
2020-08-24 0.92 0.86 0.89 0.91 3470000.0 0.91
2020-08-21 0.9 0.85 0.89 0.89 3958100.0 0.89
2020-08-20 0.9 0.86 0.88 0.87 3083400.0 0.87
2020-08-19 0.94 0.85 0.87 0.92 5153300.0 0.92
2020-08-18 0.92 0.87 0.91 0.9 4686300.0 0.9
2020-08-17 0.96 0.86 0.9 0.92 4822000.0 0.92
2020-08-14 0.96 0.91 0.95 0.93 3654800.0 0.93
2020-08-13 0.98 0.92 0.97 0.96 3588000.0 0.96
2020-08-12 1.02 0.96 0.98 0.98 4776900.0 0.98
2020-08-11 1.05 0.93 1.05 0.94 8113300.0 0.94
2020-08-10 1.01 0.86 0.9 0.98 8639500.0 0.98
2020-08-07 0.94 0.82 0.94 0.9 8723100.0 0.9
2020-08-06 1.09 0.9 1.09 0.93 10239300.0 0.93
2020-08-05 1.48 1.04 1.33 1.11 38597100.0 1.11
2020-08-04 1.12 0.77 0.77 1.08 29814100.0 1.08
2020-08-03 0.79 0.75 0.79 0.77 3936600.0 0.77
2020-07-31 0.82 0.76 0.81 0.78 3123200.0 0.78
2020-07-30 0.83 0.75 0.8 0.81 6134300.0 0.81
2020-07-29 0.97 0.82 0.92 0.84 9438000.0 0.84
2020-07-28 0.96 0.9 0.96 0.92 3253100.0 0.92
2020-07-27 1.02 0.92 1.01 0.94 7431400.0 0.94
2020-07-24 1.03 1.0 1.02 1.02 3738800.0 1.02
2020-07-23 1.06 1.01 1.04 1.04 5197900.0 1.04
2020-07-22 1.07 1.02 1.05 1.07 3708200.0 1.07
2020-07-21 1.08 1.02 1.04 1.06 5869800.0 1.06
2020-07-20 1.05 1.0 1.01 1.01 4377800.0 1.01
2020-07-17 1.11 1.0 1.09 1.01 5100400.0 1.01
2020-07-16 1.13 1.03 1.1 1.08 4148700.0 1.08
2020-07-15 1.15 1.06 1.15 1.09 6331600.0 1.09
2020-07-14 1.04 1.0 1.01 1.01 3223000.0 1.01
2020-07-13 1.08 1.0 1.05 1.01 5081600.0 1.01
2020-07-10 1.07 1.0 1.0 1.06 5577000.0 1.06
2020-07-09 1.06 1.01 1.06 1.04 3997300.0 1.04
2020-07-08 1.12 1.0 1.12 1.08 6419200.0 1.08
2020-07-07 1.17 1.02 1.1 1.13 6021600.0 1.13
2020-07-06 1.19 1.09 1.18 1.1 4839600.0 1.1
2020-07-02 1.26 1.09 1.26 1.15 5553700.0 1.15
2020-07-01 1.29 1.15 1.19 1.18 7947000.0 1.18
2020-06-30 1.19 1.09 1.18 1.13 5510300.0 1.13
2020-06-29 1.28 1.16 1.22 1.2 6117200.0 1.2
2020-06-26 1.38 1.21 1.22 1.26 7504200.0 1.26
2020-06-25 1.3 1.03 1.13 1.26 11342100.0 1.26
2020-06-24 1.29 1.11 1.25 1.16 10097000.0 1.16
2020-06-23 1.45 1.3 1.4 1.32 7864500.0 1.32
2020-06-22 1.53 1.35 1.5 1.36 10169500.0 1.36
2020-06-19 1.69 1.5 1.68 1.53 12045600.0 1.53
2020-06-18 1.67 1.59 1.63 1.59 6868200.0 1.59
2020-06-17 1.78 1.6 1.75 1.61 7853000.0 1.61
2020-06-16 1.97 1.75 1.96 1.78 13715200.0 1.78
2020-06-15 1.83 1.53 1.57 1.7 12322200.0 1.7
2020-06-12 2.02 1.65 2.02 1.77 24819300.0 1.77
2020-06-11 1.92 1.22 1.41 1.59 36716500.0 1.59
2020-06-10 2.02 1.5 1.93 1.57 45071700.0 1.57
2020-06-09 2.99 2.0 2.82 2.35 72917200.0 2.35
2020-06-08 3.59 1.88 1.91 3.48 104551300.0 3.48
2020-06-05 1.41 0.92 1.0 1.38 47235600.0 1.38
2020-06-04 0.88 0.82 0.86 0.85 6365800.0 0.85
2020-06-03 0.9 0.85 0.87 0.86 5743700.0 0.86
2020-06-02 0.91 0.82 0.84 0.84 7458600.0 0.84
2020-06-01 0.85 0.7 0.7 0.81 11663100.0 0.81
2020-05-29 0.79 0.69 0.78 0.7 9907700.0 0.7
2020-05-28 0.86 0.78 0.83 0.79 6548300.0 0.79
2020-05-27 0.9 0.84 0.89 0.86 5595400.0 0.86
2020-05-26 0.93 0.88 0.93 0.89 6050000.0 0.89
2020-05-22 0.92 0.89 0.91 0.92 3512200.0 0.92
2020-05-21 0.95 0.87 0.92 0.95 8657800.0 0.95
2020-05-20 1.0 0.9 1.0 0.94 10227500.0 0.94
2020-05-19 1.03 0.96 1.02 0.97 4266700.0 0.97
2020-05-18 1.09 1.0 1.05 1.02 9380700.0 1.02
2020-05-15 0.98 0.92 0.98 0.94 5492500.0 0.94
2020-05-14 0.99 0.8 0.89 0.91 11225500.0 0.91
2020-05-13 1.07 1.0 1.04 1.04 8517700.0 1.04
2020-05-12 1.1 1.03 1.1 1.06 6354800.0 1.06
2020-05-11 1.09 1.03 1.08 1.08 5402200.0 1.08
2020-05-08 1.11 1.01 1.06 1.07 6822500.0 1.07
2020-05-07 1.14 1.0 1.14 1.06 7745100.0 1.06
2020-05-06 1.2 1.07 1.2 1.11 6541600.0 1.11
2020-05-05 1.31 1.17 1.31 1.19 9071300.0 1.19
2020-05-04 1.24 1.16 1.17 1.21 8696600.0 1.21
2020-05-01 1.25 1.17 1.24 1.24 10544600.0 1.24
2020-04-30 1.4 1.02 1.32 1.26 28177000.0 1.26
2020-04-29 1.38 1.17 1.34 1.26 30103100.0 1.26
2020-04-28 1.29 0.96 1.03 1.16 37443700.0 1.16
2020-04-27 1.12 0.72 0.91 1.02 50723000.0 1.02
2020-04-24 1.57 1.02 1.48 1.12 95137100.0 1.12
2020-04-23 2.39 1.16 1.23 1.68 296175700.0 1.68
2020-04-22 0.92 0.45 0.49 0.84 148688300.0 0.84
2020-04-21 0.44 0.33 0.33 0.38 23295200.0 0.38
2020-04-20 0.35 0.33 0.34 0.34 8149900.0 0.34
2020-04-17 0.34 0.31 0.33 0.34 7492000.0 0.34
2020-04-16 0.34 0.31 0.33 0.32 8030400.0 0.32
2020-04-15 0.35 0.32 0.33 0.33 7542900.0 0.33
2020-04-14 0.37 0.33 0.36 0.35 10575500.0 0.35
2020-04-13 0.38 0.34 0.38 0.36 14116800.0 0.36
2020-04-09 0.4 0.33 0.39 0.36 21901100.0 0.36
2020-04-08 0.39 0.35 0.39 0.36 14618200.0 0.36
2020-04-07 0.41 0.35 0.38 0.36 22450300.0 0.36
2020-04-06 0.39 0.32 0.36 0.33 23209100.0 0.33
2020-04-03 0.59 0.29 0.33 0.29 83705500.0 0.29
2020-04-02 0.41 0.25 0.39 0.31 31940600.0 0.31
2020-04-01 0.64 0.33 0.52 0.37 35786600.0 0.37
2020-03-31 0.71 0.65 0.7 0.67 8374700.0 0.67
2020-03-30 0.82 0.62 0.81 0.66 14745800.0 0.66
2020-03-27 0.98 0.8 0.96 0.8 7466300.0 0.8
2020-03-26 1.2 0.93 1.19 0.95 11831900.0 0.95
2020-03-25 1.27 1.15 1.18 1.17 7126200.0 1.17
2020-03-24 1.32 1.12 1.31 1.26 9364400.0 1.26
2020-03-23 1.37 1.18 1.35 1.25 5762100.0 1.25
2020-03-20 1.52 1.16 1.44 1.31 12807400.0 1.31
2020-03-19 1.47 1.01 1.08 1.42 10027200.0 1.42
2020-03-18 1.23 0.92 1.0 1.05 10794100.0 1.05
2020-03-17 1.42 1.07 1.37 1.12 12347200.0 1.12
2020-03-16 1.71 0.93 1.02 1.37 18337300.0 1.37
2020-03-13 1.3 0.72 0.8 1.3 16673500.0 1.3
2020-03-12 0.8 0.69 0.7 0.75 12801000.0 0.75
2020-03-11 0.89 0.68 0.82 0.82 15525400.0 0.82
2020-03-10 0.96 0.72 0.95 0.91 19800700.0 0.91
2020-03-09 0.99 0.74 0.74 0.8 22218500.0 0.8
2020-03-06 1.54 1.28 1.5 1.33 11875200.0 1.33
2020-03-05 1.63 1.48 1.56 1.6 7254600.0 1.6
2020-03-04 1.79 1.54 1.76 1.59 7075500.0 1.59
2020-03-03 1.82 1.62 1.76 1.72 7950000.0 1.72
2020-03-02 2.02 1.65 2.0 1.7 13302300.0 1.7
2020-02-28 1.9 1.52 1.58 1.85 13333300.0 1.85
2020-02-27 1.88 1.31 1.88 1.71 30082100.0 1.71
2020-02-26 2.49 2.22 2.44 2.26 12848800.0 2.26
2020-02-25 2.58 2.3 2.55 2.41 11798200.0 2.41
2020-02-24 2.71 2.47 2.53 2.54 11778500.0 2.54
2020-02-21 2.82 2.66 2.78 2.75 6911300.0 2.75
2020-02-20 3.14 2.85 3.03 2.85 9087700.0 2.85
2020-02-19 3.06 2.8 2.87 3.01 8892500.0 3.01
2020-02-18 2.89 2.67 2.86 2.81 7924800.0 2.81