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 (%)
Jul 31, 2018 2.820 2.900 2.820 2.830 24,125 +0.03(+1.07%)
Jul 30, 2018 2.820 2.950 2.800 2.800 40,007 -0.02(-0.71%)
Jul 27, 2018 2.860 2.900 2.820 2.820 48,800 -0.03(-1.05%)
Jul 26, 2018 2.850 2.860 2.750 2.850 37,799 +0.07(+2.52%)
Jul 25, 2018 2.750 2.800 2.660 2.780 14,040 +0.05(+1.83%)
Jul 24, 2018 2.650 2.790 2.590 2.730 29,554 +0.11(+4.20%)
Jul 23, 2018 2.410 2.800 2.410 2.620 29,188 +0.06(+2.34%)
Jul 20, 2018 2.550 2.630 2.550 2.560 29,404 -0.09(-3.40%)
Jul 19, 2018 2.660 2.660 2.500 2.650 9,944 +0.05(+1.92%)
Jul 18, 2018 2.550 2.600 2.410 2.600 38,900 +0.07(+2.77%)
Jul 17, 2018 2.600 2.670 2.370 2.530 58,854 -0.08(-3.07%)
Jul 16, 2018 2.720 2.830 2.550 2.610 80,343 -0.09(-3.33%)
Jul 13, 2018 2.700 2.860 2.650 2.700 31,209 -0.04(-1.46%)
Jul 12, 2018 2.600 2.750 2.600 2.740 14,498 +0.09(+3.40%)
Jul 11, 2018 2.740 2.740 2.600 2.650 59,419 -0.09(-3.28%)
Jul 10, 2018 2.750 2.790 2.711 2.740 46,170 +0.02(+0.74%)
Jul 09, 2018 2.740 2.750 2.710 2.720 106,170 +0.00(+0.00%)
Jul 06, 2018 2.650 2.720 2.650 2.720 25,362 +0.03(+1.12%)
Jul 05, 2018 2.720 2.860 2.690 2.690 43,493 -0.01(-0.37%)
Jul 03, 2018 2.700 2.700 2.700 0 -0.02(-0.74%)
Jul 02, 2018 2.860 2.860 2.620 2.720 59,276 -0.08(-2.86%)
Jun 29, 2018 2.600 2.800 60,073 +0.10(+3.70%)
Jun 28, 2018 2.628 2.720 2.620 2.700 86,119 +0.10(+3.85%)
Jun 27, 2018 2.390 2.950 2.390 2.600 100,369 +0.25(+10.64%)
Jun 26, 2018 2.170 2.370 2.150 2.350 67,976 +0.19(+8.80%)
Jun 25, 2018 2.100 2.170 2.100 2.160 23,159 +0.00(+0.00%)
Jun 22, 2018 1.900 2.174 1.900 2.160 124,753 +0.31(+16.76%)
Jun 21, 2018 1.675 2.170 1.600 1.850 172,921 +0.17(+10.12%)
Jun 20, 2018 1.730 1.740 1.610 1.680 56,231 -0.05(-2.89%)
Jun 19, 2018 1.820 1.820 1.300 1.730 179,021 -0.06(-3.35%)
Jun 18, 2018 1.870 1.900 1.780 1.790 136,302 -0.06(-3.24%)
Jun 15, 2018 1.950 1.850 1.850 114,745 -0.10(-5.13%)
Jun 14, 2018 1.910 1.980 1.910 1.950 116,828 -0.03(-1.52%)
Jun 13, 2018 2.000 2.000 1.920 1.980 109,358 -0.02(-1.00%)
Jun 12, 2018 2.030 2.050 1.950 2.000 175,543 -0.06(-2.91%)
Jun 11, 2018 2.090 2.185 2.030 2.060 174,023 -0.13(-5.88%)
Jun 08, 2018 2.180 2.280 2.150 2.189 85,596 -0.11(-4.84%)
Jun 07, 2018 2.340 2.340 2.250 2.300 89,638 -0.02(-0.86%)
Jun 06, 2018 2.080 2.400 2.080 2.320 25,384 -0.03(-1.28%)
Jun 05, 2018 2.350 2.440 2.300 2.350 137,159 +0.00(+0.00%)
Jun 04, 2018 2.396 2.450 2.340 2.350 91,832 -0.02(-0.84%)
Jun 01, 2018 2.350 2.400 2.340 2.370 55,657 +0.02(+0.85%)
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%)
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.