WHITING USA TRUST II (NY: WHZ)
6.200 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 27, 2015 6.190 6.200 6.090 6.200 84,004 +0.03(+0.49%)
Apr 24, 2015 6.210 6.210 6.070 6.170 106,454 -0.03(-0.48%)
Apr 23, 2015 5.850 6.210 5.800 6.200 281,177 +0.41(+7.08%)
Apr 22, 2015 5.710 5.880 5.710 5.790 86,940 +0.09(+1.58%)
Apr 21, 2015 5.800 5.860 5.700 5.700 159,411 -0.05(-0.87%)
Apr 20, 2015 5.690 5.800 5.690 5.750 170,738 +0.07(+1.23%)
Apr 17, 2015 5.720 5.750 5.630 5.680 185,766 +0.01(+0.18%)
Apr 16, 2015 5.620 5.770 5.590 5.670 129,637 +0.02(+0.35%)
Apr 15, 2015 5.570 5.780 5.570 5.650 117,944 +0.09(+1.62%)
Apr 14, 2015 5.550 5.650 5.540 5.560 93,120 +0.04(+0.72%)
Apr 13, 2015 5.440 5.545 5.440 5.520 74,251 +0.03(+0.55%)
Apr 10, 2015 5.430 5.520 5.430 5.490 71,923 +0.06(+1.10%)
Apr 09, 2015 5.270 5.460 5.210 5.430 99,772 +0.15(+2.84%)
Apr 08, 2015 5.300 5.430 5.210 5.280 153,560 -0.11(-2.04%)
Apr 07, 2015 5.470 5.550 5.350 5.390 279,411 -0.16(-2.88%)
Apr 06, 2015 5.820 6.040 5.360 5.550 436,794 -0.22(-3.81%)
Apr 02, 2015 5.770 5.770 5.770 0 +0.12(+2.12%)
Apr 01, 2015 5.600 5.950 5.600 5.650 194,964 +0.21(+3.86%)
Mar 31, 2015 5.350 5.460 5.331 5.440 108,719 +0.06(+1.12%)
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 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%)
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