WHITING USA TRUST II (NY: WHZ)
7.780 USD  +0.460 (+6.28%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 5.470 5.980 5.460 5.960 194,048 +0.40(+7.19%)
Dec 31, 2014 5.560 5.560 5.560 0 +0.15(+2.77%)
Dec 30, 2014 5.640 5.660 5.350 5.410 452,766 -0.29(-5.09%)
Dec 29, 2014 5.990 6.050 5.660 5.700 308,740 -0.28(-4.68%)
Dec 26, 2014 6.120 6.130 5.920 5.980 188,669 -0.11(-1.81%)
Dec 24, 2014 6.090 6.090 6.090 0 +0.08(+1.33%)
Dec 23, 2014 6.110 6.230 6.010 6.010 168,606 -0.11(-1.80%)
Dec 22, 2014 6.450 6.450 6.090 6.120 205,626 -0.37(-5.70%)
Dec 19, 2014 6.480 6.510 6.290 6.490 247,734 +0.01(+0.15%)
Dec 18, 2014 6.600 6.630 6.270 6.480 297,492 +0.00(+0.00%)
Dec 17, 2014 6.090 6.640 6.090 6.480 223,849 +0.32(+5.19%)
Dec 16, 2014 6.310 6.160 291,650 +0.11(+1.82%)
Dec 15, 2014 6.570 6.670 5.990 6.050 307,164 -0.57(-8.61%)
Dec 12, 2014 7.020 7.040 6.360 6.620 281,266 -0.45(-6.36%)
Dec 11, 2014 6.850 7.100 6.710 7.070 238,721 +0.21(+3.06%)
Dec 10, 2014 6.330 6.960 6.090 6.860 497,511 +0.45(+7.02%)
Dec 09, 2014 6.000 6.580 5.940 6.410 401,548 +0.36(+5.95%)
Dec 08, 2014 7.010 7.150 5.891 6.050 1,170,556 -1.31(-17.80%)
Dec 05, 2014 7.740 7.850 7.270 7.360 442,722 -0.41(-5.28%)
Dec 04, 2014 8.060 8.073 7.740 7.770 281,562 -0.21(-2.63%)
Dec 03, 2014 7.910 8.220 7.910 7.980 216,309 +0.07(+0.88%)
Dec 02, 2014 7.840 8.250 7.530 7.910 536,343 +0.13(+1.67%)
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