WHITING USA TRUST I (NY: WHX)
0.4100 USD  +0.0050 (+1.23%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2015 0.3800 0.4100 0.3800 0.4100 475,128 +0.00(+1.23%)
Jan 26, 2015 0.4000 0.4200 0.3800 0.4050 569,912 -0.01(-1.36%)
Jan 23, 2015 0.4000 0.4885 0.4000 0.4106 809,997 +0.00(+0.15%)
Jan 22, 2015 0.4700 0.4700 0.3636 0.4100 1,813,855 -0.11(-20.85%)
Jan 21, 2015 1.320 1.330 0.5000 0.5180 4,073,363 -1.29(-71.38%)
Jan 20, 2015 1.850 1.860 1.800 1.810 122,947 +0.01(+0.56%)
Jan 16, 2015 1.720 1.850 1.720 1.800 133,709 +0.05(+2.86%)
Jan 15, 2015 1.760 1.720 1.750 125,289 +0.03(+1.74%)
Jan 14, 2015 1.700 1.750 1.700 1.720 74,128 +0.00(+0.00%)
Jan 13, 2015 1.720 145,985 -0.02(-1.15%)
Jan 12, 2015 1.820 1.820 1.720 1.740 186,914 -0.06(-3.33%)
Jan 09, 2015 1.780 1.840 1.720 1.800 197,645 +0.08(+4.65%)
Jan 08, 2015 1.790 1.820 1.700 1.720 167,181 -0.07(-3.91%)
Jan 07, 2015 1.770 1.800 1.690 1.790 195,038 +0.00(+0.00%)
Jan 06, 2015 1.700 1.790 1.680 1.790 217,849 +0.09(+5.29%)
Jan 05, 2015 1.750 1.760 1.670 1.700 210,130 +0.02(+1.19%)
Jan 02, 2015 1.800 1.800 1.670 1.680 178,898 -0.09(-5.08%)
Dec 31, 2014 1.770 1.770 1.770 0 -0.08(-4.32%)
Dec 30, 2014 1.930 1.940 1.800 1.850 214,614 -0.06(-3.15%)
Dec 29, 2014 1.980 1.980 1.910 1.910 185,839 -0.04(-2.05%)
Dec 26, 2014 1.900 1.950 1.860 1.950 110,235 +0.09(+4.84%)
Dec 24, 2014 1.860 1.860 1.860 0 -0.03(-1.59%)
Dec 23, 2014 1.790 1.950 1.760 1.890 160,899 +0.09(+5.00%)
Dec 22, 2014 1.740 1.890 1.710 1.800 383,773 +0.13(+7.78%)
Dec 19, 2014 1.750 1.760 1.620 1.670 366,472 -0.10(-5.65%)
Dec 18, 2014 1.790 1.800 1.710 1.770 258,641 +0.02(+1.14%)
Dec 17, 2014 1.740 1.810 1.690 1.750 246,743 +0.00(+0.00%)
Dec 16, 2014 1.750 1.750 446,871 -0.14(-7.41%)
Dec 15, 2014 1.950 1.980 1.880 1.890 401,604 -0.06(-3.08%)
Dec 12, 2014 2.030 2.050 1.930 1.950 209,343 -0.13(-6.25%)
Dec 11, 2014 2.050 2.110 2.000 2.080 138,150 +0.03(+1.46%)
Dec 10, 2014 2.050 2.140 2.030 2.050 147,619 -0.05(-2.38%)
Dec 09, 2014 1.950 2.100 1.950 2.100 285,826 +0.15(+7.69%)
Dec 08, 2014 2.090 2.150 1.950 1.950 438,547 -0.12(-5.80%)
Dec 05, 2014 2.200 2.200 2.070 2.070 266,585 -0.10(-4.61%)
Dec 04, 2014 2.230 2.230 2.120 2.170 202,152 -0.05(-2.25%)
Dec 03, 2014 2.200 2.270 2.180 2.220 170,015 +0.04(+1.83%)
Dec 02, 2014 2.070 2.250 2.070 2.180 310,815 +0.09(+4.31%)
Dec 01, 2014 2.120 2.120 2.050 2.090 310,262 -0.04(-1.88%)
Nov 28, 2014 2.200 2.201 2.100 2.130 217,449 -0.08(-3.62%)
Nov 26, 2014 2.210 2.210 2.210 0 -0.06(-2.64%)
Nov 25, 2014 2.060 2.270 2.060 2.270 345,314 +0.19(+9.13%)
Nov 24, 2014 2.140 2.150 2.040 2.080 433,532 -0.05(-2.35%)
Nov 21, 2014 2.230 2.230 2.120 2.130 382,952 -0.08(-3.62%)
Nov 20, 2014 2.150 2.270 2.100 2.210 696,903 -0.08(-3.49%)
Nov 19, 2014 2.260 2.340 2.200 2.290 601,891 -0.05(-2.14%)
Nov 18, 2014 2.510 2.598 2.310 2.340 657,525 -0.24(-9.30%)
Nov 17, 2014 2.510 2.620 2.320 2.580 801,502 -0.44(-14.57%)
Nov 14, 2014 3.000 3.150 2.950 3.020 578,273 +0.02(+0.67%)
Nov 13, 2014 3.120 3.240 3.000 3.000 805,903 -0.07(-2.28%)
Nov 12, 2014 3.010 3.230 2.990 3.070 944,873 +0.08(+2.68%)
Nov 11, 2014 2.900 3.000 2.900 2.990 532,062 +0.09(+3.10%)
Nov 10, 2014 2.820 2.940 2.800 2.900 761,511 +0.10(+3.57%)
Nov 07, 2014 2.700 2.800 2.690 2.800 327,704 +0.13(+4.87%)
Nov 06, 2014 2.660 2.700 2.610 2.670 206,983 +0.02(+0.75%)
Nov 05, 2014 2.690 2.690 2.620 2.650 266,395 +0.03(+1.15%)
Nov 04, 2014 2.630 2.650 2.590 2.620 174,111 +0.03(+1.16%)
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