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 (%)
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%)
Sep 04, 2018 2.500 2.500 2.400 2.460 18,233 -0.04(-1.60%)
Aug 31, 2018 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 30, 2018 2.400 2.500 2.400 2.500 29,926 +0.10(+4.17%)
Aug 29, 2018 2.600 2.600 2.400 2.400 108,437 -0.10(-4.00%)
Aug 28, 2018 2.420 2.530 2.350 2.500 72,554 +0.09(+3.73%)
Aug 27, 2018 2.350 2.450 2.350 2.410 46,452 +0.04(+1.69%)
Aug 24, 2018 2.270 2.450 2.250 2.370 34,400 +0.12(+5.33%)
Aug 23, 2018 2.145 2.280 2.145 2.250 25,707 +0.10(+4.65%)
Aug 22, 2018 2.050 2.250 2.050 2.150 50,138 +0.10(+4.88%)
Aug 21, 2018 2.000 2.100 1.890 2.050 164,662 +0.05(+2.50%)
Aug 20, 2018 2.200 2.200 1.700 2.000 355,841 -0.20(-9.09%)
Aug 17, 2018 2.350 2.400 2.200 2.200 96,500 -0.20(-8.33%)
Aug 16, 2018 2.400 2.450 2.300 2.400 117,816 -0.25(-9.43%)
Aug 15, 2018 2.650 2.800 2.500 2.650 312,575 +0.05(+1.92%)
Aug 14, 2018 2.260 2.950 2.260 2.600 309,446 -0.20(-7.14%)
Aug 13, 2018 2.900 3.100 2.750 2.800 156,092 -0.10(-3.45%)
Aug 10, 2018 3.070 3.110 2.740 2.900 244,000 -0.18(-5.84%)
Aug 09, 2018 3.050 3.160 3.010 3.080 219,350 +0.06(+1.99%)
Aug 08, 2018 3.000 3.050 2.970 3.020 109,706 +0.05(+1.68%)
Aug 07, 2018 2.900 3.030 2.900 2.970 137,178 +0.03(+1.02%)
Aug 06, 2018 2.950 3.000 2.900 2.940 52,185 +0.02(+0.68%)
Aug 03, 2018 2.900 2.970 2.900 2.920 42,700 +0.04(+1.39%)
Aug 02, 2018 2.860 2.950 2.850 2.880 46,878 +0.03(+1.05%)
Aug 01, 2018 2.950 2.950 2.850 2.850 36,616 +0.02(+0.71%)
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%)
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.