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 (%)
May 31, 2018 2.400 2.460 2.340 2.350 63,034 +0.00(+0.00%)
May 30, 2018 2.330 3.000 2.260 2.350 92,590 +0.05(+2.17%)
May 29, 2018 2.430 2.430 2.270 2.300 175,039 -0.13(-5.35%)
May 25, 2018 2.430 2.430 2.430 0 -0.07(-2.80%)
May 24, 2018 2.580 2.580 2.460 2.500 21,873 -0.08(-3.10%)
May 23, 2018 2.530 2.580 2.460 2.580 32,723 +0.05(+1.98%)
May 22, 2018 2.513 2.530 2.450 2.530 90,137 -0.01(-0.39%)
May 21, 2018 2.595 2.620 2.328 2.540 349,106 -0.08(-3.05%)
May 18, 2018 2.850 2.900 2.510 2.620 231,398 -0.28(-9.66%)
May 17, 2018 2.855 3.000 2.850 2.900 165,481 -0.20(-6.45%)
May 16, 2018 3.080 3.250 3.030 3.100 276,077 +0.04(+1.31%)
May 15, 2018 3.100 3.350 3.040 3.060 177,378 +0.00(+0.00%)
May 14, 2018 3.750 3.800 2.820 3.060 503,575 -0.46(-13.07%)
May 11, 2018 3.030 3.560 2.260 3.520 470,753 +0.32(+10.00%)
May 10, 2018 2.850 3.200 2.830 3.200 368,149 +0.28(+9.59%)
May 09, 2018 2.750 2.920 2.600 2.920 573,111 +0.37(+14.51%)
May 08, 2018 2.770 2.770 2.520 2.550 122,868 +0.05(+2.00%)
May 07, 2018 2.305 2.500 2.305 2.500 166,856 +0.20(+8.70%)
May 04, 2018 2.237 2.400 2.170 2.300 78,112 +0.01(+0.44%)
May 03, 2018 2.350 2.400 2.280 2.290 48,773 -0.05(-2.14%)
May 02, 2018 2.250 2.350 2.250 2.340 52,049 +0.04(+1.74%)
May 01, 2018 2.250 2.300 2.200 2.300 71,207 +0.07(+3.14%)
Apr 30, 2018 2.340 2.340 2.200 2.230 101,838 -0.07(-3.04%)
Apr 27, 2018 2.200 2.320 2.160 2.300 156,306 +0.14(+6.48%)
Apr 26, 2018 2.195 2.195 2.100 2.160 44,209 +0.01(+0.47%)
Apr 25, 2018 2.006 2.150 2.000 2.150 71,433 +0.12(+5.91%)
Apr 24, 2018 2.040 2.040 2.000 2.030 46,222 -0.02(-0.98%)
Apr 23, 2018 2.000 2.050 1.960 2.050 64,530 +0.07(+3.54%)
Apr 20, 2018 1.988 2.000 1.900 1.980 82,295 +0.01(+0.51%)
Apr 19, 2018 1.905 1.980 1.905 1.970 27,690 +0.02(+1.03%)
Apr 18, 2018 1.920 1.950 1.860 1.950 29,025 +0.05(+2.63%)
Apr 17, 2018 1.875 1.930 1.620 1.900 58,185 -0.02(-1.04%)
Apr 16, 2018 1.865 1.950 1.865 1.920 97,424 +0.05(+2.67%)
Apr 13, 2018 1.790 1.890 1.770 1.870 52,355 +0.10(+5.65%)
Apr 12, 2018 1.800 1.800 1.750 1.770 53,284 +0.02(+1.14%)
Apr 11, 2018 1.735 1.830 1.700 1.750 40,596 +0.04(+2.34%)
Apr 10, 2018 1.800 1.850 1.700 1.710 83,437 -0.09(-5.00%)
Apr 09, 2018 1.600 1.900 1.600 1.800 96,266 +0.24(+15.38%)
Apr 06, 2018 1.510 1.560 1.510 1.560 14,418 +0.05(+3.31%)
Apr 05, 2018 1.500 1.550 1.490 1.510 39,602 +0.01(+0.67%)
Apr 04, 2018 1.500 1.550 1.491 1.500 58,529 +0.00(+0.00%)
Apr 03, 2018 1.520 1.540 1.480 1.500 41,160 -0.02(-1.32%)
Apr 02, 2018 1.465 1.520 1.460 1.520 33,492 +0.04(+2.70%)
Mar 29, 2018 1.480 1.480 1.480 0 +0.00(+0.00%)
Mar 28, 2018 1.500 1.520 1.480 1.480 31,400 -0.01(-0.67%)
Mar 27, 2018 1.500 1.500 1.470 1.490 18,926 +0.00(+0.00%)
Mar 26, 2018 1.490 1.520 1.390 1.490 61,102 +0.02(+1.36%)
Mar 23, 2018 1.470 1.500 1.450 1.470 74,262 +0.02(+1.38%)
Mar 22, 2018 1.397 1.460 1.380 1.450 100,247 +0.07(+5.07%)
Mar 21, 2018 1.370 1.420 1.370 1.380 28,617 +0.02(+1.47%)
Mar 20, 2018 1.320 1.370 1.320 1.360 28,341 -0.01(-0.73%)
Mar 19, 2018 1.310 1.380 1.310 1.370 29,120 +0.01(+0.74%)
Mar 16, 2018 1.320 1.370 1.320 1.360 12,279 -0.01(-0.73%)
Mar 15, 2018 1.420 1.420 1.330 1.370 18,051 +0.00(+0.00%)
Mar 14, 2018 1.410 1.410 1.352 1.370 19,743 +0.01(+0.74%)
Mar 13, 2018 1.390 1.410 1.350 1.360 27,079 +0.00(+0.00%)
Mar 12, 2018 1.360 1.390 1.350 1.360 104,080 +0.00(+0.15%)
Mar 09, 2018 1.275 1.400 1.275 1.358 46,113 -0.02(-1.59%)
Mar 08, 2018 1.380 1.390 1.350 1.380 63,874 +0.00(+0.00%)
Mar 07, 2018 1.310 1.400 1.310 1.380 24,098 +0.04(+2.99%)
Mar 06, 2018 1.395 1.400 1.340 1.340 58,675 -0.05(-3.60%)
Mar 05, 2018 1.380 1.410 1.320 1.390 17,974 +0.04(+2.96%)
Mar 02, 2018 1.384 1.410 1.320 1.350 37,065 -0.03(-2.17%)
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.