WHITING USA TRUST II (NY: WHZ)
6.490 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 8.710 8.740 7.500 7.780 832,327 -1.11(-12.49%)
Nov 28, 2014 9.350 9.370 8.650 8.890 465,565 -0.80(-8.26%)
Nov 26, 2014 9.690 9.690 9.690 0 -0.31(-3.10%)
Nov 25, 2014 10.03 10.16 9.990 10.00 127,804 -0.03(-0.30%)
Nov 24, 2014 9.890 10.05 9.760 10.03 259,410 +0.14(+1.42%)
Nov 21, 2014 10.07 10.15 9.820 9.890 388,475 -0.21(-2.08%)
Nov 20, 2014 10.13 10.26 10.01 10.10 312,560 -0.08(-0.79%)
Nov 19, 2014 10.45 10.52 10.18 10.18 283,052 -0.30(-2.86%)
Nov 18, 2014 10.79 10.79 10.40 10.48 215,401 -0.32(-2.96%)
Nov 17, 2014 10.84 10.93 10.62 10.80 311,494 -0.80(-6.90%)
Nov 14, 2014 11.77 11.80 11.40 11.60 441,192 +0.01(+0.09%)
Nov 13, 2014 11.82 11.90 11.59 11.59 166,744 -0.27(-2.28%)
Nov 12, 2014 12.00 12.05 11.86 11.86 207,016 -0.12(-1.00%)
Nov 11, 2014 11.97 11.99 11.85 11.98 111,353 +0.01(+0.08%)
Nov 10, 2014 11.60 12.20 11.50 11.97 491,739 +0.11(+0.93%)
Nov 07, 2014 11.85 11.96 11.77 11.86 100,295 +0.07(+0.59%)
Nov 06, 2014 11.82 11.98 11.77 11.79 81,011 -0.09(-0.76%)
Nov 05, 2014 11.73 11.99 11.70 11.88 110,660 +0.20(+1.71%)
Nov 04, 2014 11.75 11.90 11.56 11.68 123,914 -0.13(-1.10%)
Nov 03, 2014 11.99 12.12 11.81 11.81 126,986 -0.12(-1.01%)
Oct 31, 2014 11.81 11.99 11.71 11.93 83,813 +0.16(+1.36%)
Oct 30, 2014 11.87 11.98 11.75 11.77 112,226 -0.13(-1.09%)
Oct 29, 2014 12.00 12.00 11.90 11.90 60,715 -0.05(-0.42%)
Oct 28, 2014 11.94 12.07 11.85 11.95 127,423 +0.05(+0.42%)
Oct 27, 2014 11.92 11.96 11.90 11.90 117,783 +0.00(+0.00%)
Oct 24, 2014 11.96 11.96 11.83 11.90 36,239 +0.01(+0.08%)
Oct 23, 2014 11.81 11.97 11.81 11.89 87,357 +0.19(+1.62%)
Oct 22, 2014 11.90 11.59 11.70 136,537 +0.04(+0.34%)
Oct 21, 2014 11.40 11.79 11.39 11.66 168,728 +0.35(+3.09%)
Oct 20, 2014 11.07 11.36 11.00 11.31 186,740 +0.08(+0.71%)
Oct 17, 2014 10.99 11.79 10.99 11.23 291,174 +0.30(+2.74%)
Oct 16, 2014 10.52 10.98 10.38 10.93 265,827 +0.24(+2.25%)
Oct 15, 2014 10.89 10.89 10.36 10.69 380,388 -0.37(-3.35%)
Oct 14, 2014 11.80 11.80 10.26 11.06 728,091 -0.76(-6.43%)
Oct 13, 2014 11.96 11.97 11.77 11.82 161,460 -0.06(-0.51%)
Oct 10, 2014 12.15 12.16 11.64 11.88 285,036 -0.31(-2.54%)
Oct 09, 2014 12.21 12.21 12.11 12.19 103,646 +0.10(+0.83%)
Oct 08, 2014 12.15 12.22 12.00 12.09 131,905 -0.04(-0.33%)
Oct 07, 2014 12.20 12.29 12.10 12.13 121,370 -0.13(-1.06%)
Oct 06, 2014 12.30 12.34 12.15 12.26 105,587 -0.05(-0.41%)
Oct 03, 2014 12.15 12.39 12.13 12.31 110,754 +0.20(+1.65%)
Oct 02, 2014 12.19 12.26 12.10 12.11 181,449 -0.12(-0.98%)
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