WHITING USA TRUST II (NY: WHZ)
5.380 USD  -0.140 (-2.54%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2015 5.430 5.490 5.360 5.380 114,130 -0.14(-2.54%)
Mar 27, 2015 5.840 5.920 5.500 5.520 147,289 -0.28(-4.83%)
Mar 26, 2015 5.890 6.000 5.690 5.800 169,097 +0.11(+1.93%)
Mar 25, 2015 5.400 5.720 5.280 5.690 145,977 +0.41(+7.77%)
Mar 24, 2015 5.230 5.450 5.230 5.280 131,700 +0.05(+0.96%)
Mar 23, 2015 4.880 5.530 4.820 5.230 535,844 +0.38(+7.84%)
Mar 20, 2015 4.650 4.870 4.650 4.850 195,781 +0.23(+4.98%)
Mar 19, 2015 4.820 4.920 4.600 4.620 312,239 -0.30(-6.10%)
Mar 18, 2015 4.800 5.000 4.675 4.920 247,851 +0.09(+1.86%)
Mar 17, 2015 5.100 5.100 4.820 4.830 290,149 -0.27(-5.29%)
Mar 16, 2015 5.300 5.350 4.940 5.100 305,103 -0.27(-5.03%)
Mar 13, 2015 5.480 5.500 5.279 5.370 162,935 -0.11(-2.01%)
Mar 12, 2015 5.160 5.565 5.160 5.480 204,269 +0.32(+6.20%)
Mar 11, 2015 5.330 5.470 5.060 5.160 259,016 -0.18(-3.37%)
Mar 10, 2015 5.700 5.700 5.300 5.340 270,415 -0.34(-5.99%)
Mar 09, 2015 5.820 5.860 5.680 5.680 167,259 -0.13(-2.24%)
Mar 06, 2015 5.820 5.890 5.800 5.810 107,038 -0.07(-1.19%)
Mar 05, 2015 5.910 5.940 5.880 5.880 99,029 +0.00(+0.00%)
Mar 04, 2015 5.970 5.850 5.880 111,237 -0.10(-1.67%)
Mar 03, 2015 6.000 5.980 109,954 +0.16(+2.75%)
Mar 02, 2015 5.880 5.960 5.800 5.820 145,954 -0.02(-0.34%)
Feb 27, 2015 5.970 6.060 5.750 5.840 154,861 -0.14(-2.34%)
Feb 26, 2015 6.170 6.190 5.930 5.980 135,667 -0.07(-1.16%)
Feb 25, 2015 5.750 6.390 5.750 6.050 294,142 +0.32(+5.58%)
Feb 24, 2015 5.650 5.740 5.580 5.730 187,879 +0.08(+1.42%)
Feb 23, 2015 5.960 5.984 5.590 5.650 337,055 -0.44(-7.22%)
Feb 20, 2015 6.640 6.640 5.880 6.090 484,384 -0.60(-8.97%)
Feb 19, 2015 6.730 6.930 6.580 6.690 232,841 -0.12(-1.76%)
Feb 18, 2015 6.810 6.890 6.760 6.810 134,259 -0.08(-1.16%)
Feb 17, 2015 6.850 6.980 6.700 6.890 266,873 -0.22(-3.09%)
Feb 13, 2015 7.110 7.110 7.110 0 +0.04(+0.57%)
Feb 12, 2015 6.660 7.160 6.660 7.070 190,859 +0.41(+6.16%)
Feb 11, 2015 6.970 7.190 6.560 6.660 551,934 -0.57(-7.88%)
Feb 10, 2015 7.350 7.470 7.060 7.230 319,435 -0.12(-1.63%)
Feb 09, 2015 7.690 7.730 7.010 7.350 636,994 -0.82(-10.04%)
Feb 06, 2015 8.150 8.351 8.050 8.170 154,068 +0.06(+0.74%)
Feb 05, 2015 8.210 8.250 7.980 8.110 166,065 -0.01(-0.12%)
Feb 04, 2015 8.210 8.474 7.980 8.120 228,821 -0.18(-2.17%)
Feb 03, 2015 8.000 8.340 8.000 8.300 261,660 +0.34(+4.27%)
Feb 02, 2015 7.960 8.228 7.800 7.960 267,445 +0.18(+2.31%)
Jan 30, 2015 7.020 8.000 7.020 7.780 623,814 +0.46(+6.28%)
Jan 29, 2015 7.030 7.400 6.570 7.320 450,757 +0.25(+3.54%)
Jan 28, 2015 7.320 7.370 7.033 7.070 167,259 -0.11(-1.53%)
Jan 27, 2015 7.190 7.200 7.118 7.180 82,160 -0.04(-0.55%)
Jan 26, 2015 7.500 7.500 7.190 7.220 159,634 -0.19(-2.56%)
Jan 23, 2015 7.500 7.500 7.300 7.410 290,686 -0.01(-0.13%)
Jan 22, 2015 7.100 7.610 6.930 7.420 413,137 +0.40(+5.70%)
Jan 21, 2015 7.030 7.020 335,122 +0.55(+8.50%)
Jan 20, 2015 6.290 6.470 6.115 6.470 194,951 +0.24(+3.85%)
Jan 16, 2015 6.000 6.270 5.950 6.230 216,869 +0.24(+4.01%)
Jan 15, 2015 5.980 5.990 74,057 -0.12(-1.96%)
Jan 14, 2015 6.120 6.130 5.850 6.110 144,630 -0.04(-0.65%)
Jan 13, 2015 6.150 309,804 -0.14(-2.23%)
Jan 12, 2015 6.500 6.540 6.250 6.290 129,983 -0.14(-2.18%)
Jan 09, 2015 6.300 6.500 6.210 6.430 627,467 +0.11(+1.74%)
Jan 08, 2015 5.810 6.580 5.730 6.320 836,114 +0.64(+11.27%)
Jan 07, 2015 5.500 5.780 5.490 5.680 491,178 +0.23(+4.22%)
Jan 06, 2015 5.760 5.760 5.320 5.450 506,509 -0.30(-5.22%)
Jan 05, 2015 5.900 5.950 5.680 5.750 127,609 -0.21(-3.52%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here