WHITING USA TRUST II (NY: WHZ)
2.130 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2015 2.120 2.140 2.040 2.130 70,897 -0.02(-0.93%)
Jul 29, 2015 2.050 2.150 1.970 2.150 157,892 +0.12(+5.91%)
Jul 28, 2015 1.960 2.080 1.940 2.030 163,043 +0.05(+2.53%)
Jul 27, 2015 2.010 2.010 1.930 1.980 190,489 -0.07(-3.41%)
Jul 24, 2015 2.040 2.060 2.010 2.050 172,538 +0.00(+0.00%)
Jul 23, 2015 2.100 2.120 2.050 2.050 68,302 -0.05(-2.38%)
Jul 22, 2015 2.120 2.150 2.090 2.100 98,091 -0.05(-2.33%)
Jul 21, 2015 2.020 2.190 2.020 2.150 149,678 +0.11(+5.39%)
Jul 20, 2015 2.270 2.380 2.030 2.040 694,189 -0.29(-12.45%)
Jul 17, 2015 2.230 2.420 2.150 2.330 222,888 +0.10(+4.49%)
Jul 16, 2015 2.180 2.250 2.100 2.230 236,504 +0.07(+3.24%)
Jul 15, 2015 2.310 2.350 2.160 2.160 219,461 -0.19(-8.09%)
Jul 14, 2015 2.260 2.370 2.160 2.350 426,990 +0.09(+3.98%)
Jul 13, 2015 2.280 2.300 2.240 2.260 89,130 +0.00(+0.00%)
Jul 10, 2015 2.310 2.320 2.250 2.260 83,638 -0.04(-1.74%)
Jul 09, 2015 2.330 2.388 2.250 2.300 193,616 +0.01(+0.44%)
Jul 08, 2015 2.310 2.370 2.280 2.290 137,021 -0.09(-3.78%)
Jul 07, 2015 2.350 2.430 2.300 2.380 301,858 +0.00(+0.00%)
Jul 06, 2015 2.650 2.650 2.380 2.380 334,134 -0.36(-13.14%)
Jul 02, 2015 2.740 2.740 2.740 0 +0.04(+1.48%)
Jul 01, 2015 2.620 2.730 2.580 2.700 299,279 +0.15(+5.88%)
Jun 30, 2015 3.120 3.120 2.550 2.550 508,134 -0.52(-16.94%)
Jun 29, 2015 3.080 3.088 3.060 3.070 53,966 -0.05(-1.60%)
Jun 26, 2015 3.160 3.165 3.080 3.120 121,169 -0.06(-1.89%)
Jun 25, 2015 3.160 3.190 3.160 3.180 64,942 -0.01(-0.31%)
Jun 24, 2015 3.130 3.230 3.120 3.190 118,051 +0.06(+1.92%)
Jun 23, 2015 3.200 3.200 3.110 3.130 140,524 -0.07(-2.19%)
Jun 22, 2015 3.230 3.260 3.164 3.200 169,366 -0.03(-0.93%)
Jun 19, 2015 3.200 3.290 3.200 3.230 92,481 +0.01(+0.31%)
Jun 18, 2015 3.260 3.340 3.200 3.220 147,792 -0.04(-1.23%)
Jun 17, 2015 3.380 3.380 3.220 3.260 162,781 -0.01(-0.31%)
Jun 16, 2015 3.290 3.330 3.223 3.270 68,065 -0.02(-0.61%)
Jun 15, 2015 3.310 3.310 3.230 3.290 113,058 +0.01(+0.30%)
Jun 12, 2015 3.270 3.305 3.260 3.280 92,062 +0.02(+0.61%)
Jun 11, 2015 3.380 3.380 3.200 3.260 118,549 -0.06(-1.81%)
Jun 10, 2015 3.400 3.400 3.280 3.320 182,782 -0.05(-1.48%)
Jun 09, 2015 3.300 3.400 3.280 3.370 184,624 +0.09(+2.74%)
Jun 08, 2015 3.320 3.330 3.240 3.280 115,712 -0.12(-3.53%)
Jun 05, 2015 3.230 3.450 3.230 3.400 665,814 +0.32(+10.39%)
Jun 04, 2015 3.220 3.350 3.070 3.080 408,031 -0.18(-5.52%)
Jun 03, 2015 3.390 3.430 3.224 3.260 209,279 -0.14(-4.12%)
Jun 02, 2015 3.360 3.460 3.350 3.400 191,118 -0.02(-0.58%)
Jun 01, 2015 3.370 3.510 3.350 3.420 144,476 +0.03(+0.88%)
May 29, 2015 3.500 3.586 3.380 3.390 105,375 -0.06(-1.74%)
May 28, 2015 3.360 3.560 3.350 3.450 259,864 +0.01(+0.29%)
May 27, 2015 3.460 3.590 3.380 3.440 251,184 +0.06(+1.78%)
May 26, 2015 3.540 3.610 3.320 3.380 226,465 -0.23(-6.37%)
May 22, 2015 3.610 3.610 3.610 0 +0.05(+1.40%)
May 21, 2015 3.590 3.820 3.540 3.560 234,821 -0.06(-1.66%)
May 20, 2015 3.890 3.915 3.610 3.620 232,674 -0.32(-8.12%)
May 19, 2015 4.060 4.143 3.890 3.940 281,922 -0.24(-5.74%)
May 18, 2015 4.000 4.340 4.000 4.180 237,814 +0.04(+0.97%)
May 15, 2015 4.050 4.180 4.050 4.140 168,531 +0.04(+0.98%)
May 14, 2015 4.000 4.280 3.940 4.100 195,465 +0.18(+4.59%)
May 13, 2015 3.750 4.000 3.750 3.920 268,536 +0.12(+3.16%)
May 12, 2015 3.810 3.900 3.730 3.800 207,850 -0.09(-2.31%)
May 11, 2015 4.110 4.130 3.520 3.890 1,059,890 -0.34(-8.04%)
May 08, 2015 4.460 4.720 4.130 4.230 1,062,925 -0.64(-13.14%)
May 07, 2015 4.800 5.200 4.750 4.870 494,496 -0.04(-0.81%)
May 06, 2015 5.060 5.255 4.850 4.910 358,556 -0.24(-4.66%)
May 05, 2015 5.340 5.550 4.980 5.150 656,136 -0.25(-4.63%)
May 04, 2015 5.600 5.660 5.210 5.400 752,465 -0.59(-9.85%)
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