WHITING USA TRUST I (NY: WHX)
1.750 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 2.600 2.640 2.580 2.590 142,345 +0.01(+0.39%)
Oct 31, 2014 2.600 2.600 2.550 2.580 96,856 +0.02(+0.78%)
Oct 30, 2014 2.600 2.600 2.500 2.560 97,995 +0.07(+2.81%)
Oct 29, 2014 2.500 2.580 2.400 2.490 168,049 +0.10(+4.18%)
Oct 28, 2014 2.600 2.660 2.350 2.390 448,298 -0.19(-7.36%)
Oct 27, 2014 2.550 2.580 2.580 2.580 146,012 -0.00(-0.01%)
Oct 24, 2014 2.640 2.650 2.550 2.580 133,172 -0.05(-1.90%)
Oct 23, 2014 2.650 2.680 2.620 2.630 134,964 +0.00(+0.00%)
Oct 22, 2014 2.750 2.570 2.630 309,566 -0.00(-0.00%)
Oct 21, 2014 2.690 2.690 2.630 2.630 165,996 +0.00(+0.00%)
Oct 20, 2014 2.430 2.650 2.430 2.630 173,406 +0.13(+5.20%)
Oct 17, 2014 2.550 2.580 2.460 2.500 114,179 -0.02(-0.79%)
Oct 16, 2014 2.350 2.530 2.340 2.520 184,313 +0.09(+3.70%)
Oct 15, 2014 2.400 2.460 2.330 2.430 124,172 +0.05(+2.08%)
Oct 14, 2014 2.460 2.470 2.350 2.380 63,633 +0.02(+0.86%)
Oct 13, 2014 2.460 2.460 2.330 2.360 111,688 -0.09(-3.67%)
Oct 10, 2014 2.400 2.500 2.340 2.450 212,930 +0.12(+5.15%)
Oct 09, 2014 2.460 2.460 2.330 2.330 106,984 -0.11(-4.51%)
Oct 08, 2014 2.350 2.440 2.320 2.440 90,428 +0.10(+4.27%)
Oct 07, 2014 2.410 2.445 2.230 2.340 350,756 -0.08(-3.31%)
Oct 06, 2014 2.530 2.530 2.400 2.420 214,404 -0.07(-2.81%)
Oct 03, 2014 2.540 2.540 2.450 2.490 133,007 -0.03(-1.19%)
Oct 02, 2014 2.570 2.570 2.400 2.520 257,143 -0.05(-1.95%)
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