WHITING USA TRUST II (NY: WHZ)
3.470 USD  +0.090 (+2.66%)
Streaming Delayed Price  /  Updated: 11:46 AM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 6.160 6.210 5.951 5.990 156,408 -0.17(-2.76%)
Apr 30, 2015 6.100 6.190 6.090 6.160 124,522 -0.02(-0.32%)
Apr 29, 2015 6.140 6.200 6.090 6.180 111,714 +0.07(+1.15%)
Apr 28, 2015 6.200 6.200 6.050 6.110 97,021 -0.09(-1.45%)
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%)
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