Whiting Petroleum Stock Price History, WLL Historical Prices

Add to My Stocks
$47.17 $0.64 (1.34%) WLL stock closing price Sep 17, 2018 (Closing)

View and download Whiting Petroleum stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Whiting Petroleum P/E ratio data for the stock. The Whiting Petroleum stock price history chart shows that the stock price was at a low of $14.12 on Feb 25, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-17 48.19 48.55 46.83 47.17 1,811,257 - 2.33
2018-09-12 48.81 49.3 47.98 48.06 1,859,714 - 2.38
2018-09-10 47.42 48.12 46.57 46.84 1,627,572 - 2.31
2018-09-06 50.5 50.62 47.37 47.61 2,519,937 - 2.35
2018-09-05 50.07 50.8 49.06 50.63 2,198,581 - 2.5
2018-09-04 51.51 52.37 50.26 50.51 2,359,400 - 2.5
2018-08-30 49.68 50.7 49.68 50.35 2,130,791 - 2.49
2018-08-29 48.63 50.24 48.21 49.78 2,187,721 - 2.46
2018-08-28 49.02 49.25 47.62 48.16 1,992,975 - 2.38
2018-08-23 47.69 48.03 46.87 47.71 1,610,815 - 2.36
2018-08-22 47.88 49.26 47.85 48.32 2,524,306 - 2.39
2018-08-21 46.4 47.07 46.31 46.88 1,575,190 - 2.32
2018-08-17 45.13 45.54 44.82 45.33 1,715,154 - 2.24
2018-08-16 44.06 44.97 43.68 44.76 2,009,797 - 2.21
2018-08-14 47.16 48.4 46.81 48.17 2,209,861 - 2.38
2018-08-13 47.84 48.25 46.39 46.45 2,506,941 - 2.3
2018-08-09 47.28 47.7 46.61 47.49 2,146,045 - 2.35
2018-08-07 49.15 49.75 48.46 48.59 3,200,737 - 2.4
2018-08-06 47.8 48.47 47.31 48.41 6,617,316 - 2.39
2018-08-03 46.74 48.22 46.31 47.23 3,160,676 - 2.33
2018-08-02 44.87 47.15 44.8 47.06 2,701,781 - 2.63
2018-08-01 47.25 47.96 44.09 45.56 7,570,412 - 2.55
2018-07-31 49.46 49.84 47.97 49.65 3,000,349 - 2.78
2018-07-27 49.18 49.72 47.8 47.92 1,974,974 - 2.68
2018-07-26 50.37 50.93 49.19 49.21 2,171,846 - 2.75
2018-07-25 51 51.16 49.8 50.39 1,834,834 - 2.82
2018-07-24 50.21 51.71 49.98 50.89 2,054,920 - 2.85
2018-07-23 50.06 50.33 49.36 49.79 1,831,163 - 2.78
2018-07-20 50.34 50.37 49.25 49.65 2,023,066 - 2.78
2018-07-18 48.73 50.32 47.18 50.08 3,438,559 - 2.8
2018-07-17 49 50.22 48.67 49.45 2,801,493 - 2.77
2018-07-12 52.75 53.14 51.25 52.05 2,617,855 - 2.91
2018-07-11 53.75 54.69 51.92 52.57 3,319,938 - 2.94
2018-07-10 54.24 55.39 53.47 54.48 2,552,939 - 3.05
2018-07-09 52.83 53.96 52.02 53.59 2,713,085 - 3
2018-07-06 50.43 52.59 50.33 52.28 2,097,981 - 2.92
2018-07-05 52.31 52.53 50.74 51.26 2,151,770 - 2.87
2018-07-03 51.36 52.72 50.72 51.4 1,959,553 - 2.87
2018-07-02 52.13 52.22 49.8 50.41 4,491,447 - 2.82
2018-06-29 53.09 53.83 52.64 52.72 2,333,177 - 2.95
2018-06-28 53.57 54.24 52.35 53.02 3,360,640 - 2.97
2018-06-27 54.64 55.73 53.34 53.53 4,302,626 - 2.99
2018-06-26 53.2 53.96 52.13 53.68 4,293,280 - 3
2018-06-25 55.4 55.82 52.39 53.16 4,708,337 - 2.97
2018-06-22 53.66 56.47 53.66 55.46 9,748,706 - 3.1
2018-06-21 50.72 52.04 50.22 50.67 3,980,932 - 2.83
2018-06-20 49.72 51.48 49.18 51.19 4,467,455 - 2.86
2018-06-19 46.72 49.42 46.27 48.95 3,167,800 - 2.74
2018-06-18 47.3 48.97 47.3 47.91 4,248,890 - 2.68
2018-06-15 51.42 51.58 46.41 46.78 8,408,243 - 2.62
2018-06-14 53.36 53.83 51.47 51.64 3,382,418 - 2.89
2018-06-13 52.4 53.55 52.17 52.58 3,262,893 - 2.94
2018-06-12 53.55 54.48 52.32 52.83 3,626,974 - 2.95
2018-06-11 53.56 54.06 53.18 53.54 2,414,570 - 2.99
2018-06-08 54.55 54.96 52.93 53.92 3,213,837 - 3.02
2018-06-07 52.95 55.07 52.89 54.66 4,923,962 - 3.06
2018-06-06 52.27 52.84 51.42 52.37 3,498,265 - 2.93
2018-06-05 51.61 52.85 50.98 52.14 6,037,574 - 2.92
2018-06-04 53.46 54.34 51.04 52.09 5,655,008 - 2.91
2018-06-01 52.26 54.41 51.79 53.28 6,572,699 - 2.98
2018-05-31 51.72 53.91 51.6 52.42 5,072,907 - 2.93
2018-05-30 50.8 54 50.71 52.73 6,836,905 - 2.95
2018-05-29 48.28 50.14 48.25 50.12 5,544,093 - 2.8
2018-05-28 0 0 0 48.84 0 - -
2018-05-25 48.69 49.01 46.7 48.84 7,537,532 - 2.73
2018-05-24 49.2 51.3 48.7 50.54 4,861,922 - 2.83
2018-05-23 50.16 51.33 49.01 50.78 7,853,923 - 2.84
2018-05-22 53.37 54.04 50.22 50.48 7,945,905 - 2.82
2018-05-21 52.48 53.48 52.42 53.22 3,542,693 - 2.98
2018-05-18 51.76 52.07 51.08 52.01 4,607,226 - 2.91
2018-05-17 50 51.94 49.99 51.76 5,490,968 - 2.89
2018-05-16 48.6 49.73 48.58 49.64 2,746,090 - 2.78
2018-05-15 47.81 49.33 47.25 49 4,047,529 - 2.74
2018-05-14 46.73 48.1 46.6 47.81 4,304,952 - 2.67
2018-05-11 47.36 47.58 46.41 46.56 3,926,659 - 2.6
2018-05-10 46.72 47.49 46.37 47.27 5,156,852 - 2.64
2018-05-09 47.21 48.25 46.32 46.48 6,689,849 - 2.6
2018-05-08 45 46.45 43.31 46.34 7,420,008 - 2.59
2018-05-07 45.21 46.96 44.95 45.05 7,492,987 - 2.52
2018-05-04 44.38 44.98 43.92 44.67 4,740,801 - 2.5
2018-05-03 43.4 44.73 43.15 44.23 4,541,205 - 2.47
2018-05-02 41.93 43.76 41.56 43.73 6,034,822 - 2.45
2018-05-01 40.96 42.48 40.1 42.05 7,670,660 - 2.35
2018-04-30 40.26 41.81 40.14 40.82 5,648,234 - 2.5
2018-04-27 40.37 40.54 39.38 40.34 3,998,296 - 2.47
2018-04-26 41.07 41.12 39.62 40.71 3,784,963 - 2.49
2018-04-25 40.25 40.91 39.56 40.88 3,916,830 - 2.5
2018-04-24 40 40.8 39.68 40.29 5,561,539 - 2.47
2018-04-23 39.11 39.81 38.47 39.72 4,589,691 - 2.43
Get more Data

Whiting Petroleum Stock History Chart

View WLL PE ratio, PS ratio stocks charts and compare with peers.
WLL Chart
Note: Compare Whiting Petroleum stock price history with the index and industry peers.

Whiting Petroleum Stock Price History: Past 5 years

Max Stock Price370.64Aug 29,2014
Min Stock Price14.12Feb 25,2016
Avg Stock Price108.71

Whiting Petroleum Historical PE ratio: Past 5 years

Max PE Ratio50.56Mar 18,2015
Min PE Ratio8.38Dec 15,2014
Avg PE Ratio21.39

Whiting Petroleum Historical PS ratio: Past 5 years

Max PS Ratio3.61Jul 23,2014
Min PS Ratio0.33Feb 24,2016
Avg PS Ratio2.01

WLL Industry Peers

Company Price Change (%)
Murphy Oil (MUR)30.970.04 (0.13%)
Viper Energy (VNOM)39.841.17 (3.03%)
Qep Resources (QEP)10.440.12 (1.14%)
Northern Oil And Gas (NOG)3.440.04 (1.15%)
Sm Energy (SM)31.310.18 (0.57%)
Wpx Energy (WPX)17.770.09 (0.5%)
Halcon Resources (HK)4.750.05 (1.04%)

Whiting Petroleum share price history helps an investor analyze a company's history and do Whiting Petroleum stock analysis . The price movement is easily depicted in the Whiting Petroleum stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. WLL stock closed at $47.17 and traded with a volume of 1,811,257 on the last trading day. The company's P/S ratio was at a high of 3.61 on Jul 23, 2014 according to our Whiting Petroleum stock history data.