Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whiting USA Trust II (OP: WHZT )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Mar 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 2.200 2.250 2.010 2.100 47,600 -0.01(-0.47%)
Nov 29, 2018 1.960 2.150 1.900 2.110 78,398 +0.14(+7.11%)
Nov 28, 2018 2.000 2.010 1.950 1.970 31,319 -0.03(-1.50%)
Nov 27, 2018 2.090 2.090 1.950 2.000 30,751 -0.04(-1.96%)
Nov 26, 2018 1.965 2.100 1.965 2.040 17,153 -0.01(-0.49%)
Nov 23, 2018 2.050 2.050 1.990 2.050 15,900 -0.03(-1.44%)
Nov 21, 2018 2.080 2.080 2.080 0 -0.02(-0.95%)
Nov 20, 2018 2.050 2.110 2.000 2.100 80,517 -0.12(-5.41%)
Nov 19, 2018 2.080 2.290 2.080 2.220 73,094 -0.08(-3.48%)
Nov 16, 2018 2.315 2.380 2.200 2.300 83,100 -0.13(-5.35%)
Nov 15, 2018 2.400 2.600 2.230 2.430 268,353 +0.00(+0.00%)
Nov 14, 2018 2.500 2.500 2.400 2.430 59,417 -0.07(-2.80%)
Nov 13, 2018 2.450 2.800 2.370 2.500 203,385 +0.05(+2.04%)
Nov 12, 2018 2.500 2.500 2.420 2.450 47,195 -0.05(-2.00%)
Nov 09, 2018 2.550 2.610 2.360 2.500 167,700 -0.08(-3.10%)
Nov 08, 2018 2.550 2.610 2.550 2.580 18,495 -0.02(-0.77%)
Nov 07, 2018 2.560 2.610 2.560 2.600 27,417 +0.04(+1.56%)
Nov 06, 2018 2.550 2.660 2.500 2.560 46,896 +0.03(+1.19%)
Nov 05, 2018 2.880 2.880 2.510 2.530 112,439 -0.22(-8.00%)
Nov 02, 2018 2.790 2.850 2.500 2.750 59,000 -0.05(-1.79%)
Nov 01, 2018 2.950 2.950 2.500 2.800 67,384 +0.04(+1.45%)
Oct 31, 2018 2.750 2.770 2.650 2.760 36,686 +0.04(+1.47%)
Oct 30, 2018 2.800 2.800 2.660 2.720 28,123 -0.03(-1.09%)
Oct 29, 2018 2.800 2.800 2.740 2.750 59,221 -0.04(-1.43%)
Oct 26, 2018 2.770 2.850 2.750 2.790 22,500 +0.02(+0.72%)
Oct 25, 2018 2.800 2.850 2.750 2.770 27,221 +0.00(+0.00%)
Oct 24, 2018 2.750 2.800 2.750 2.770 55,094 +0.02(+0.73%)
Oct 23, 2018 2.750 2.800 2.600 2.750 20,256 +0.00(+0.00%)
Oct 22, 2018 2.700 2.800 2.700 2.750 28,169 +0.14(+5.18%)
Oct 19, 2018 2.710 2.800 2.600 2.615 64,500 -0.09(-3.17%)
Oct 18, 2018 2.750 2.850 2.700 2.700 141,296 -0.08(-2.88%)
Oct 17, 2018 2.850 2.900 2.780 2.780 52,459 -0.07(-2.46%)
Oct 16, 2018 2.900 2.900 2.800 2.850 46,559 -0.03(-1.04%)
Oct 15, 2018 2.600 2.900 2.600 2.880 69,219 +0.01(+0.35%)
Oct 12, 2018 2.750 2.900 2.750 2.870 127,200 +0.17(+6.30%)
Oct 11, 2018 2.810 2.850 2.700 2.700 75,873 -0.11(-3.91%)
Oct 10, 2018 2.780 2.810 2.760 2.810 50,992 +0.03(+1.08%)
Oct 09, 2018 2.750 2.820 2.750 2.780 24,387 -0.01(-0.36%)
Oct 08, 2018 2.700 2.800 2.700 2.790 46,084 +0.04(+1.45%)
Oct 05, 2018 2.710 2.790 2.710 2.750 14,500 +0.00(+0.00%)
Oct 04, 2018 2.750 2.850 2.700 2.750 7,960 +0.04(+1.48%)
Oct 03, 2018 2.740 2.800 2.700 2.710 60,903 -0.09(-3.21%)
Oct 02, 2018 2.650 2.900 2.621 2.800 82,393 +0.17(+6.46%)
Oct 01, 2018 2.500 2.630 2.500 2.630 32,475 +0.09(+3.54%)
Sep 28, 2018 2.550 2.560 2.500 2.540 24,200 -0.01(-0.39%)
Sep 27, 2018 2.520 2.550 2.500 2.550 39,334 +0.01(+0.39%)
Sep 26, 2018 2.550 2.600 2.520 2.540 40,150 +0.03(+1.20%)
Sep 25, 2018 2.580 2.580 2.500 2.510 15,855 -0.04(-1.57%)
Sep 24, 2018 2.600 2.600 2.450 2.550 36,647 -0.03(-1.16%)
Sep 21, 2018 2.580 2.580 2.500 2.580 27,100 +0.00(+0.00%)
Sep 20, 2018 2.580 2.580 2.500 2.580 33,414 +0.03(+1.18%)
Sep 19, 2018 2.480 2.580 2.480 2.550 65,281 +0.05(+2.00%)
Sep 18, 2018 2.590 2.590 2.500 2.500 27,549 -0.02(-0.79%)
Sep 17, 2018 2.500 2.590 2.440 2.520 75,149 -0.02(-0.79%)
Sep 14, 2018 2.500 2.550 2.470 2.540 50,900 +0.00(+0.00%)
Sep 13, 2018 2.590 2.593 2.470 2.540 26,325 -0.05(-1.93%)
Sep 12, 2018 2.630 2.630 2.480 2.590 73,687 +0.09(+3.60%)
Sep 11, 2018 2.250 2.500 2.250 2.500 51,054 +0.05(+2.04%)
Sep 10, 2018 2.430 2.490 2.430 2.450 19,646 +0.00(+0.00%)
Sep 07, 2018 2.500 2.500 2.440 2.450 45,300 +0.00(+0.00%)
Sep 06, 2018 2.510 2.520 2.450 2.450 62,998 -0.05(-2.00%)
Sep 05, 2018 2.940 2.940 2.450 2.500 43,052 +0.04(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.