NYSE, WLL End of Day and Historical Stock Data [Whiting Petroleum Corp]

WLL

Whiting Petroleum Corp

04/24/18 09:42

LAST: 40.15	CHANGE: 0.43	OPEN: 40.00	HIGH: 40.28	ASK: 4.01	VOLUME: 168,151
LAST: 40.15	CHANGE(%): 1.08	PREV: 39.72	LOW: 39.67	BID: 4.00	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04/24/18	40.00	40.28	39.67	40.15	168,151
04/23/18	39.11	39.81	38.47	39.72	4,589,700
04/20/18	39.33	39.75	38.86	39.73	3,962,700
04/19/18	39.91	40.47	38.59	39.34	4,290,200
04/18/18	38.94	40.21	38.68	39.37	4,781,000
04/17/18	38.30	38.56	37.77	38.33	2,764,700
04/16/18	38.55	38.55	38.08	38.21	2,933,400
04/13/18	37.50	38.94	37.21	38.63	4,872,500
04/12/18	36.80	37.33	35.68	37.01	4,263,200
04/11/18	35.88	37.79	35.76	37.04	6,680,500

COMPANY PROFILE

NYSE, WLL - Whiting Petroleum Corp

We are an independent oil and gas company engaged in acquisition, development, exploitation, production and exploration activities primarily in the Permian Basin, Rocky Mountains, Mid-Continent, Gulf Coast and Michigan regions of the United States. We were incorporated in 2003 in connection with our initial public offering. Since our inception in 1980, we have built a strong asset base and achieved steady growth through property acquisitions, development and exploration activities. As of December 31, 2007, our estimated proved reserves totaled 250.8 MMBOE, representing a 1% increase in our proved reserves since December 31, 2006. Our estimated December 2007 average daily production was 40.3 MBOE/d and implies an average reserve life of approximately 17.1 years. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Energy
Industry:	Oil & Gas Production
P/E Ratio:	N/A
PEG Ratio:	N/A
EPS:	N/A
DivYield:	N/A
PtB:	0.4
PtS:	1.65
EBITDA:	701.38M
Shares:	362.54M
Market Cap:	14.56B
52wk range:	3.97 - 40.47

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Nov 20, 2003

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	7,129	-18	0.25
DJI	24,449	-14	0.06
SP500	2,670	0	0.01
DAX	13,466	236	1.78
FTSE	7,488	-5	0.07
NI225	22,420	408	1.86
CAC40	5,514	11	0.20
GLD	1,324	-21	1.57
BDI	1,200	49	4.26
HSI	28,594	349	1.23