WHITING USA TRUST II (NY: WHZ)
1.260 USD  +0.060 (+5.00%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 1.200 1.350 1.200 1.260 456,493 +0.06(+5.00%)
Aug 27, 2015 1.150 1.360 1.100 1.200 1,381,846 +0.11(+10.12%)
Aug 26, 2015 1.100 1.159 1.050 1.090 660,100 +0.07(+6.83%)
Aug 25, 2015 1.160 1.160 1.020 1.020 581,226 -0.08(-7.27%)
Aug 24, 2015 1.160 1.200 1.100 1.100 454,274 -0.12(-9.84%)
Aug 21, 2015 1.350 1.360 1.187 1.220 444,632 -0.16(-11.59%)
Aug 20, 2015 1.510 1.520 1.360 1.380 350,780 -0.15(-9.80%)
Aug 19, 2015 1.590 1.620 1.500 1.530 106,853 -0.03(-1.92%)
Aug 18, 2015 1.690 1.690 1.550 1.560 296,804 -0.10(-6.02%)
Aug 17, 2015 1.680 1.790 1.620 1.660 491,812 -0.07(-4.05%)
Aug 14, 2015 1.830 1.830 1.710 1.730 710,665 -0.10(-5.46%)
Aug 13, 2015 1.910 1.910 1.820 1.830 216,490 -0.02(-1.08%)
Aug 12, 2015 1.830 1.930 1.810 1.850 166,167 +0.04(+2.21%)
Aug 11, 2015 1.880 1.890 1.800 1.810 201,857 -0.08(-4.23%)
Aug 10, 2015 1.870 1.940 1.844 1.890 410,744 +0.02(+1.07%)
Aug 07, 2015 2.000 2.130 1.850 1.870 686,296 -0.02(-1.06%)
Aug 06, 2015 1.870 1.930 1.770 1.890 247,374 -0.03(-1.56%)
Aug 05, 2015 1.880 1.990 1.850 1.920 133,545 +0.04(+2.13%)
Aug 04, 2015 1.920 1.940 1.770 1.880 284,817 -0.07(-3.59%)
Aug 03, 2015 1.920 2.000 1.900 1.950 135,280 -0.07(-3.47%)
Jul 31, 2015 2.120 2.120 1.930 2.020 156,640 -0.11(-5.16%)
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%)
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