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 (%)
Sep 30, 2019 0.9400 0.9500 0.9200 0.9400 23,672 +0.00(+0.53%)
Sep 27, 2019 0.9350 0.9350 0.9350 0.9350 10,000 -0.01(-1.58%)
Sep 26, 2019 0.9350 0.9500 0.9000 0.9500 10,810 +0.00(+0.00%)
Sep 25, 2019 0.9500 0.9500 0.9000 0.9500 46,599 +0.03(+3.26%)
Sep 24, 2019 0.9000 0.9500 0.9000 0.9200 36,413 -0.02(-2.65%)
Sep 23, 2019 0.9475 0.9475 0.9300 0.9450 17,618 +0.00(+0.00%)
Sep 20, 2019 0.9000 0.9500 0.9000 0.9450 17,000 +0.01(+0.53%)
Sep 19, 2019 0.9600 0.9600 0.9100 0.9400 20,687 -0.02(-2.08%)
Sep 18, 2019 0.9000 0.9800 0.9000 0.9600 20,800 +0.01(+1.05%)
Sep 17, 2019 1.000 1.000 0.9100 0.9500 59,136 -0.03(-3.06%)
Sep 16, 2019 1.000 1.000 0.9230 0.9800 128,257 +0.05(+5.38%)
Sep 13, 2019 0.9400 0.9400 0.9000 0.9300 10,200 -0.00(-0.43%)
Sep 12, 2019 0.9400 0.9600 0.9100 0.9340 21,888 -0.01(-0.64%)
Sep 11, 2019 0.9300 0.9400 0.9000 0.9400 31,883 +0.00(+0.00%)
Sep 10, 2019 0.9300 0.9500 0.9300 0.9400 19,680 -0.01(-1.05%)
Sep 09, 2019 0.9500 0.9650 0.9353 0.9500 39,125 -0.01(-1.04%)
Sep 06, 2019 0.9600 0.9600 0.9500 0.9600 25,600 +0.00(+0.21%)
Sep 05, 2019 0.9700 0.9700 0.9300 0.9580 42,498 -0.01(-1.24%)
Sep 04, 2019 0.9700 0.9700 0.9500 0.9700 34,750 +0.01(+1.04%)
Sep 03, 2019 0.9000 0.9600 0.9000 0.9600 16,837 +0.01(+1.05%)
Aug 30, 2019 0.9700 0.9700 0.9207 0.9500 50,900 -0.02(-2.02%)
Aug 29, 2019 1.040 1.040 0.9100 0.9696 85,447 -0.00(-0.04%)
Aug 28, 2019 0.9700 1.000 0.9300 0.9700 72,966 +0.00(+0.01%)
Aug 27, 2019 0.9300 0.9900 0.9200 0.9699 25,924 +0.02(+2.09%)
Aug 26, 2019 0.9600 0.9868 0.9300 0.9500 44,377 +0.02(+2.15%)
Aug 23, 2019 0.9300 1.000 0.9300 0.9300 15,700 -0.05(-5.09%)
Aug 22, 2019 0.9255 1.000 0.9255 0.9799 12,088 +0.01(+1.02%)
Aug 21, 2019 0.9200 0.9997 0.9200 0.9700 41,274 +0.00(+0.00%)
Aug 20, 2019 1.000 1.030 0.9000 0.9700 89,693 -0.06(-5.83%)
Aug 19, 2019 1.120 1.130 0.9800 1.030 108,750 -0.10(-8.85%)
Aug 16, 2019 1.225 1.225 1.020 1.130 140,800 -0.07(-5.83%)
Aug 15, 2019 1.155 1.210 1.100 1.200 95,799 +0.02(+1.69%)
Aug 14, 2019 1.230 1.260 1.140 1.180 55,053 -0.07(-5.60%)
Aug 13, 2019 1.230 1.260 1.220 1.250 68,675 +0.02(+1.63%)
Aug 12, 2019 1.220 1.250 1.200 1.230 85,447 +0.02(+1.65%)
Aug 09, 2019 1.210 1.210 1.200 1.210 14,000 +0.03(+2.54%)
Aug 08, 2019 1.220 1.220 1.150 1.180 53,261 +0.00(+0.43%)
Aug 07, 2019 1.190 1.190 1.120 1.175 61,263 +0.01(+0.43%)
Aug 06, 2019 1.130 1.180 1.120 1.170 6,592 +0.04(+3.54%)
Aug 05, 2019 1.200 1.200 1.120 1.130 18,066 -0.04(-3.35%)
Aug 02, 2019 1.170 1.170 1.160 1.169 2,500 +0.01(+0.79%)
Aug 01, 2019 1.190 1.190 1.150 1.160 41,172 -0.04(-3.33%)
Jul 31, 2019 1.200 1.200 1.170 1.200 45,353 +0.00(+0.00%)
Jul 30, 2019 1.160 1.200 1.160 1.200 26,301 +0.01(+0.84%)
Jul 29, 2019 1.170 1.200 1.160 1.190 9,239 +0.02(+1.71%)
Jul 26, 2019 1.205 1.205 1.170 1.170 13,500 -0.01(-0.85%)
Jul 25, 2019 1.180 1.200 1.170 1.180 9,282 +0.01(+0.85%)
Jul 24, 2019 1.180 1.200 1.170 1.170 24,431 -0.01(-0.85%)
Jul 23, 2019 1.170 1.180 1.170 1.180 11,686 -0.02(-1.67%)
Jul 22, 2019 1.170 1.200 1.170 1.200 14,727 +0.03(+2.56%)
Jul 19, 2019 1.170 1.210 1.170 1.170 15,300 +0.00(+0.00%)
Jul 18, 2019 1.200 1.200 1.170 1.170 8,359 +0.00(+0.00%)
Jul 17, 2019 1.200 1.200 1.160 1.170 2,251 -0.03(-2.50%)
Jul 16, 2019 1.180 1.200 1.140 1.200 30,327 +0.01(+1.11%)
Jul 15, 2019 1.150 1.200 1.140 1.187 46,270 +0.01(+0.58%)
Jul 12, 2019 1.160 1.200 1.150 1.180 22,100 +0.02(+1.72%)
Jul 11, 2019 1.180 1.180 1.150 1.160 19,772 -0.01(-0.85%)
Jul 10, 2019 1.170 1.200 1.150 1.170 28,373 +0.00(+0.00%)
Jul 09, 2019 1.180 1.180 1.130 1.170 22,985 +0.00(+0.00%)
Jul 08, 2019 1.200 1.200 1.110 1.170 83,311 -0.01(-0.85%)
Jul 05, 2019 1.130 1.180 1.130 1.180 9,200 +0.00(+0.00%)
Jul 03, 2019 1.180 1.180 1.171 1.180 3,200 +0.01(+0.85%)
Jul 02, 2019 1.180 1.180 1.110 1.170 16,113 +0.01(+0.86%)
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.