Whiting Petroleum Corporation - Price History
Stock symbol WLL is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for WLL (Whiting Petroleum Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $68.03 | $68.03 |
| June 2023 | $68.03 | $68.03 |
| May 2023 | $68.03 | $68.03 |
| April 2023 | $68.03 | $68.03 |
| March 2023 | $68.03 | $68.03 |
| February 2023 | $68.03 | $68.03 |
| January 2023 | $68.03 | $68.03 |
| December 2022 | $68.03 | $68.03 |
| November 2022 | $68.03 | $68.03 |
| October 2022 | $68.03 | $68.03 |
| September 2022 | $68.03 | $68.03 |
| August 2022 | $68.03 | $68.03 |
| July 2022 | $68.03 | $68.03 |
| June 2022 | $68.03 | $68.03 |
| May 2022 | $88.46 | $88.46 |
| April 2022 | $72.80 | $73.05 |
| March 2022 | $81.23 | $81.51 |
| February 2022 | $73.60 | $73.85 |
| January 2022 | $73.72 | $74.25 |
| December 2021 | $64.22 | $64.68 |
| November 2021 | $64.23 | $64.69 |
| October 2021 | $64.67 | $65.13 |
| September 2021 | $57.99 | $58.41 |
| August 2021 | $46.62 | $46.95 |
| July 2021 | $46.57 | $46.90 |
| June 2021 | $54.16 | $54.55 |
| May 2021 | $45.46 | $45.79 |
| April 2021 | $39.78 | $40.07 |
| March 2021 | $35.20 | $35.45 |
| February 2021 | $34.06 | $34.30 |
| January 2021 | $20.20 | $20.34 |
| December 2020 | $24.82 | $25 |
| November 2020 | $22.48 | $22.64 |
| October 2020 | $14.50 | $14.60 |
| September 2020 | $17.17 | $17.29 |
| August 2020 | $0.79 | $0.80 |
| July 2020 | $0.77 | $0.78 |
| June 2020 | $1.12 | $1.13 |
| May 2020 | $0.70 | $0.70 |
| April 2020 | $1.25 | $1.26 |
| March 2020 | $0.67 | $0.67 |
| February 2020 | $1.84 | $1.85 |
| January 2020 | $4.51 | $4.54 |
| December 2019 | $7.29 | $7.34 |
| November 2019 | $4.55 | $4.58 |
| October 2019 | $6.29 | $6.34 |
| September 2019 | $7.97 | $8.03 |
| August 2019 | $6.58 | $6.63 |
| July 2019 | $17.55 | $17.68 |
| June 2019 | $18.55 | $18.68 |
| May 2019 | $18.25 | $18.38 |
| April 2019 | $27.20 | $27.39 |
| March 2019 | $25.95 | $26.14 |
| February 2019 | $24.20 | $24.37 |
| January 2019 | $28.43 | $28.63 |
| December 2018 | $22.53 | $22.69 |
| November 2018 | $30.05 | $30.27 |
| October 2018 | $37.03 | $37.30 |
| September 2018 | $52.66 | $53.04 |
| August 2018 | $50.55 | $50.91 |
| July 2018 | $49.30 | $49.65 |
| June 2018 | $52.34 | $52.72 |
| May 2018 | $52.05 | $52.42 |
| April 2018 | $40.53 | $40.82 |
| March 2018 | $33.60 | $33.84 |
| February 2018 | $27.02 | $27.21 |
| January 2018 | $27.72 | $27.92 |
| December 2017 | $26.29 | $26.48 |
| November 2017 | $24.77 | $24.95 |
| October 2017 | $23.87 | $24.04 |
| September 2017 | $21.68 | $21.84 |
| August 2017 | $17.75 | $17.88 |
| July 2017 | $20.85 | $21 |
| June 2017 | $21.88 | $22.04 |
| May 2017 | $28.04 | $28.24 |
| April 2017 | $32.96 | $33.20 |
| March 2017 | $37.57 | $37.84 |
| February 2017 | $43.09 | $43.40 |
| January 2017 | $44.04 | $44.36 |
| December 2016 | $47.74 | $48.08 |
| November 2016 | $48.53 | $48.88 |
| October 2016 | $32.73 | $32.96 |
| September 2016 | $34.71 | $34.96 |
| August 2016 | $28.95 | $29.16 |
| July 2016 | $29.27 | $29.48 |
| June 2016 | $36.78 | $37.04 |
| May 2016 | $49.05 | $49.40 |
| April 2016 | $47.66 | $48 |
| March 2016 | $31.69 | $31.92 |
| February 2016 | $15.93 | $16.04 |
| January 2016 | $29.19 | $29.40 |
| December 2015 | $37.49 | $37.76 |
| November 2015 | $65.57 | $66.04 |
| October 2015 | $68.43 | $68.92 |
| September 2015 | $60.65 | $61.08 |
| August 2015 | $76.77 | $77.32 |
| July 2015 | $81.38 | $81.96 |
| June 2015 | $133.44 | $134.40 |
| May 2015 | $131.02 | $131.96 |
| April 2015 | $150.56 | $151.64 |
| March 2015 | $122.72 | $123.60 |
| February 2015 | $134.36 | $135.32 |
| January 2015 | $119.23 | $120.08 |
| December 2014 | $131.06 | $132 |
| November 2014 | $165.89 | $167.08 |
| October 2014 | $243.22 | $244.96 |
| September 2014 | $307.99 | $310.20 |
| August 2014 | $368 | $370.64 |
| July 2014 | $351.44 | $353.96 |
| June 2014 | $318.72 | $321 |
| May 2014 | $285.36 | $287.40 |
| April 2014 | $292.78 | $294.88 |
| March 2014 | $275.59 | $277.56 |
| February 2014 | $272.88 | $274.84 |
| January 2014 | $231.86 | $233.52 |
| December 2013 | $245.72 | $247.48 |
| November 2013 | $239.88 | $241.60 |
| October 2013 | $265.66 | $267.56 |
| September 2013 | $237.70 | $239.40 |
| August 2013 | $200.44 | $201.88 |
| July 2013 | $204.42 | $205.88 |
| June 2013 | $183.05 | $184.36 |
| May 2013 | $182.97 | $184.28 |
| April 2013 | $176.73 | $178 |
| March 2013 | $201.91 | $203.36 |
| February 2013 | $193.41 | $194.80 |
| January 2013 | $188.97 | $190.32 |
| December 2012 | $172.25 | $173.48 |
| November 2012 | $166.57 | $167.76 |
| October 2012 | $166.88 | $168.08 |
| September 2012 | $188.17 | $189.52 |
| August 2012 | $176.81 | $178.08 |
| July 2012 | $160.45 | $161.60 |
| June 2012 | $163.31 | $164.48 |
| May 2012 | $171.61 | $172.84 |
| April 2012 | $227.17 | $228.80 |
| March 2012 | $215.65 | $217.20 |
| February 2012 | $232.89 | $234.56 |
| January 2012 | $198.93 | $200.36 |
| December 2011 | $185.43 | $186.76 |
| November 2011 | $184.72 | $186.04 |
| October 2011 | $184.88 | $186.20 |
| September 2011 | $139.32 | $140.32 |
| August 2011 | $187.10 | $188.44 |
| July 2011 | $232.73 | $234.40 |
| June 2011 | $226.02 | $227.64 |
| May 2011 | $266.49 | $268.40 |
| April 2011 | $276.02 | $278 |
| March 2011 | $291.71 | $293.80 |
| February 2011 | $259.50 | $261.36 |
| January 2011 | $250.76 | $252.56 |
| December 2010 | $232.71 | $234.38 |
| November 2010 | $218.53 | $220.10 |
| October 2010 | $199.45 | $200.88 |
| September 2010 | $189.66 | $191.02 |
| August 2010 | $168.47 | $169.68 |
| July 2010 | $174.77 | $176.02 |
| June 2010 | $155.72 | $156.84 |
| May 2010 | $166.23 | $167.42 |
| April 2010 | $179.37 | $180.66 |
| March 2010 | $160.53 | $161.68 |
| February 2010 | $148.63 | $149.70 |
| January 2010 | $132.17 | $133.12 |
| December 2009 | $141.88 | $142.90 |
| November 2009 | $123.61 | $124.50 |
| October 2009 | $112 | $112.80 |
| September 2009 | $114.34 | $115.16 |
| August 2009 | $96.39 | $97.08 |
| July 2009 | $91.27 | $91.92 |
| June 2009 | $69.82 | $70.32 |
| May 2009 | $93.05 | $93.72 |
| April 2009 | $65.05 | $65.52 |
| March 2009 | $51.33 | $51.70 |
| February 2009 | $46.27 | $46.60 |
| January 2009 | $57.59 | $58 |
| December 2008 | $66.44 | $66.92 |
| November 2008 | $76.06 | $76.60 |
| October 2008 | $103.24 | $103.98 |
| September 2008 | $141.51 | $142.52 |
| August 2008 | $191.11 | $192.48 |
| July 2008 | $186.01 | $187.34 |
| June 2008 | $210.65 | $212.16 |
| May 2008 | $185.73 | $187.06 |
| April 2008 | $151.95 | $153.04 |
| March 2008 | $128.38 | $129.30 |
| February 2008 | $121.57 | $122.44 |
| January 2008 | $106.81 | $107.58 |
| December 2007 | $114.50 | $115.32 |
| November 2007 | $104.69 | $105.44 |
| October 2007 | $107.35 | $108.12 |
| September 2007 | $88.27 | $88.90 |
| August 2007 | $73.79 | $74.32 |
| July 2007 | $81.56 | $82.14 |
| June 2007 | $80.46 | $81.04 |
| May 2007 | $88.07 | $88.70 |
| April 2007 | $87.41 | $88.04 |
| March 2007 | $78.26 | $78.82 |
| February 2007 | $76.87 | $77.42 |
| January 2007 | $90.49 | $91.14 |
| December 2006 | $92.54 | $93.20 |
| November 2006 | $95.32 | $96 |
| October 2006 | $88.59 | $89.22 |
| September 2006 | $79.63 | $80.20 |
| August 2006 | $89.36 | $90 |
| July 2006 | $92.74 | $93.40 |
| June 2006 | $83.14 | $83.74 |
| May 2006 | $75.16 | $75.70 |
| April 2006 | $83.90 | $84.50 |
| March 2006 | $81.40 | $81.98 |
| February 2006 | $80.62 | $81.20 |
| January 2006 | $91.94 | $92.60 |
| December 2005 | $79.43 | $80 |
| November 2005 | $82.31 | $82.90 |
| October 2005 | $80.52 | $81.10 |
| September 2005 | $87.06 | $87.68 |
| August 2005 | $86.02 | $86.64 |
| July 2005 | $79.33 | $79.90 |
| June 2005 | $72.10 | $72.62 |
| May 2005 | $68.67 | $69.16 |
| April 2005 | $60.11 | $60.54 |
| March 2005 | $80.98 | $81.56 |
| February 2005 | $84 | $84.60 |
| January 2005 | $69.34 | $69.84 |
| December 2004 | $60.07 | $60.50 |
| November 2004 | $67.60 | $68.08 |
| October 2004 | $58.94 | $59.36 |
| September 2004 | $60.37 | $60.80 |
| August 2004 | $46.88 | $47.22 |
| July 2004 | $47.02 | $47.36 |
| June 2004 | $49.94 | $50.30 |
| May 2004 | $46.57 | $46.90 |
| April 2004 | $50.34 | $50.70 |
| March 2004 | $46.84 | $47.18 |
| February 2004 | $41.50 | $41.80 |
| January 2004 | $38.21 | $38.48 |
| December 2003 | $36.54 | $36.80 |
| November 2003 | $32.98 | $33.22 |
WLL
Price: $68.03
52 week price:
Dividend Yield: 0.34%
Forward Dividend Yield: 0.73%
Payout Ratio: 11.26%
Payout Ratio Range:
Dividend Per Share: 0.50 USD
Earnings Per Share: 4.44 USD
P/E Ratio: 7.38
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 2.9 million
Ebitda: -268.2 millionMarket Capitalization: 2.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 1