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

Whiting USA Trust II (OP: WHZT )

0.1604 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 (%)
Apr 30, 2019 1.690 1.690 1.640 1.660 8,743 -0.03(-1.78%)
Apr 29, 2019 1.700 1.700 1.620 1.690 29,899 +0.07(+4.32%)
Apr 26, 2019 1.640 1.700 1.600 1.620 32,100 -0.03(-1.82%)
Apr 25, 2019 1.655 1.690 1.640 1.650 18,097 -0.04(-2.37%)
Apr 24, 2019 1.650 1.690 1.640 1.690 31,916 +0.05(+3.05%)
Apr 23, 2019 1.650 1.670 1.640 1.640 47,892 -0.02(-1.20%)
Apr 22, 2019 1.670 1.690 1.650 1.660 20,054 -0.02(-1.19%)
Apr 18, 2019 1.650 1.680 1.620 1.680 16,200 +0.06(+3.70%)
Apr 17, 2019 1.650 1.690 1.620 1.620 14,291 -0.07(-4.14%)
Apr 16, 2019 1.650 1.690 1.530 1.690 39,516 +0.02(+1.20%)
Apr 15, 2019 1.640 1.700 1.640 1.670 12,125 +0.03(+1.83%)
Apr 12, 2019 1.650 1.710 1.640 1.640 40,700 -0.01(-0.61%)
Apr 11, 2019 1.654 1.700 1.650 1.650 8,293 +0.02(+1.23%)
Apr 10, 2019 1.700 1.700 1.620 1.630 23,897 +0.01(+0.62%)
Apr 09, 2019 1.700 1.710 1.620 1.620 21,996 -0.06(-3.57%)
Apr 08, 2019 1.875 1.875 1.620 1.680 21,907 +0.01(+0.60%)
Apr 05, 2019 1.640 1.670 1.600 1.670 37,200 +0.05(+3.09%)
Apr 04, 2019 1.650 1.650 1.600 1.620 8,172 -0.01(-0.61%)
Apr 03, 2019 1.580 1.650 1.550 1.630 21,303 +0.03(+1.87%)
Apr 02, 2019 1.570 1.680 1.570 1.600 39,338 +0.04(+2.56%)
Apr 01, 2019 1.550 1.680 1.470 1.560 99,251 +0.01(+0.65%)
Mar 29, 2019 1.510 1.560 1.510 1.550 11,700 -0.04(-2.52%)
Mar 28, 2019 1.540 1.590 1.490 1.590 104,901 +0.04(+2.58%)
Mar 27, 2019 1.500 1.550 1.450 1.550 151,112 +0.05(+3.33%)
Mar 26, 2019 1.480 1.500 1.460 1.500 40,967 +0.04(+2.74%)
Mar 25, 2019 1.480 1.480 1.450 1.460 16,839 -0.02(-1.35%)
Mar 22, 2019 1.490 1.500 1.480 1.480 5,200 -0.01(-0.67%)
Mar 21, 2019 1.500 1.500 1.470 1.490 20,327 -0.05(-3.25%)
Mar 20, 2019 1.490 1.550 1.490 1.540 16,450 +0.04(+2.67%)
Mar 19, 2019 1.460 1.510 1.460 1.500 10,727 +0.00(+0.00%)
Mar 18, 2019 1.510 1.510 1.390 1.500 75,348 -0.01(-0.66%)
Mar 15, 2019 1.520 1.550 1.510 1.510 18,800 -0.01(-0.66%)
Mar 14, 2019 1.530 1.530 1.510 1.520 48,807 +0.01(+0.66%)
Mar 13, 2019 1.450 1.520 1.450 1.510 31,481 +0.04(+2.72%)
Mar 12, 2019 1.480 1.480 1.450 1.470 32,716 -0.01(-0.68%)
Mar 11, 2019 1.460 1.520 1.460 1.480 44,453 -0.01(-0.67%)
Mar 08, 2019 1.470 1.540 1.470 1.490 47,000 -0.04(-2.61%)
Mar 07, 2019 1.530 1.530 1.460 1.530 19,682 +0.00(+0.00%)
Mar 06, 2019 1.460 1.530 1.450 1.530 47,229 +0.06(+4.08%)
Mar 05, 2019 1.450 1.530 1.450 1.470 68,573 +0.03(+2.08%)
Mar 04, 2019 1.550 1.550 1.430 1.440 52,410 -0.06(-4.00%)
Mar 01, 2019 1.460 1.530 1.440 1.500 51,900 +0.04(+2.74%)
Feb 28, 2019 1.450 1.460 1.440 1.460 27,512 +0.02(+1.39%)
Feb 27, 2019 1.420 1.500 1.420 1.440 39,393 -0.02(-1.37%)
Feb 26, 2019 1.500 1.500 1.460 1.460 36,449 -0.05(-3.31%)
Feb 25, 2019 1.410 1.530 1.410 1.510 17,578 -0.02(-1.31%)
Feb 22, 2019 1.510 1.550 1.410 1.530 74,200 +0.04(+2.68%)
Feb 21, 2019 1.500 1.530 1.450 1.490 42,539 +0.07(+4.93%)
Feb 20, 2019 1.400 1.600 1.400 1.420 90,768 -0.18(-11.17%)
Feb 19, 2019 1.550 1.640 1.550 1.599 44,289 -0.00(-0.09%)
Feb 15, 2019 1.700 1.700 1.580 1.600 37,100 -0.09(-5.33%)
Feb 14, 2019 1.700 1.700 1.640 1.690 37,476 +0.03(+1.81%)
Feb 13, 2019 1.640 1.700 1.620 1.660 71,105 +0.04(+2.47%)
Feb 12, 2019 1.670 1.670 1.600 1.620 28,266 -0.03(-1.82%)
Feb 11, 2019 1.775 1.790 1.450 1.650 202,810 -0.11(-6.25%)
Feb 08, 2019 1.730 1.760 1.700 1.760 34,400 +0.03(+1.73%)
Feb 07, 2019 1.780 1.780 1.700 1.730 33,546 +0.00(+0.00%)
Feb 06, 2019 1.790 1.790 1.700 1.730 37,284 -0.02(-1.14%)
Feb 05, 2019 1.775 1.800 1.700 1.750 16,180 +0.00(+0.00%)
Feb 04, 2019 1.830 1.830 1.750 1.750 28,366 -0.07(-3.85%)
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.