Chord Energy Corporation (WLLBW)
OTCMKTS
· Delayed Price · Currency is USD · Warrants
0.5600
-0.0400 (-6.67%)
Jul 2, 2025, 3:52 PM EDT
Chord Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -6.67% | 140 |
| Jul 1, 2025 | 0.65 | 0.65 | 0.56 | 0.60 | 0.60 | -7.69% | 22,583 |
| Jun 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -23.53% | 893 |
| Jun 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 6.25% | 817 |
| Jun 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2,049 |
| Jun 25, 2025 | 0.80 | 0.90 | 0.80 | 0.80 | 0.80 | - | 4,068 |
| Jun 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 992 |
| Jun 23, 2025 | 1.10 | 1.10 | 0.80 | 0.80 | 0.80 | -20.00% | 5,169 |
| Jun 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -20.00% | 703 |
| Jun 18, 2025 | 1.05 | 1.25 | 1.05 | 1.25 | 1.25 | 52.44% | 6,519 |
| Jun 17, 2025 | 0.96 | 1.02 | 0.82 | 0.82 | 0.82 | 2.50% | 4,802 |
| Jun 16, 2025 | 1.05 | 1.05 | 0.80 | 0.80 | 0.80 | -15.79% | 4,335 |
| Jun 13, 2025 | 1.03 | 1.03 | 0.76 | 0.95 | 0.95 | 66.67% | 7,830 |
| Jun 12, 2025 | 1.03 | 1.03 | 0.57 | 0.57 | 0.57 | -6.56% | 3,258 |
| Jun 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 735 |
| Jun 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 266 |
| Jun 9, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 5,841 |
| Jun 6, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 347 |
| Jun 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.69% | 112 |
| Jun 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 583 |
| Jun 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -27.78% | 270 |
| Jun 2, 2025 | 0.63 | 0.90 | 0.63 | 0.90 | 0.90 | 42.86% | 706 |
| May 30, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 106 |
| May 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.28% | 172 |
| May 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 7.02% | 8,037 |
| May 27, 2025 | 1.02 | 1.02 | 0.57 | 0.57 | 0.57 | -44.12% | 3,337 |
| May 23, 2025 | 0.70 | 1.02 | 0.70 | 1.02 | 1.02 | 45.71% | 1,298 |
| May 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11% | 184 |
| May 21, 2025 | 0.73 | 0.73 | 0.70 | 0.73 | 0.73 | - | 3,794 |
| May 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 165 |
| May 19, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 4,835 |
| May 16, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 186 |
| May 15, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -26.49% | 244 |
| May 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.58% | 665 |
| May 13, 2025 | 0.73 | 1.03 | 0.73 | 1.03 | 1.03 | 43.06% | 2,812 |
| May 12, 2025 | 1.03 | 1.03 | 0.72 | 0.72 | 0.72 | -30.10% | 3,090 |
| May 9, 2025 | 0.85 | 1.03 | 0.79 | 1.03 | 1.03 | 30.38% | 2,043 |
| May 8, 2025 | 0.85 | 1.24 | 0.79 | 0.79 | 0.79 | 12.86% | 5,011 |
| May 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -28.71% | 855 |
| May 6, 2025 | 0.83 | 0.98 | 0.83 | 0.98 | 0.98 | 24.29% | 3,066 |
| May 5, 2025 | 0.77 | 0.86 | 0.70 | 0.79 | 0.79 | -19.39% | 13,820 |
| May 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 60.66% | 896 |
| May 1, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -20.98% | 731 |
| Apr 30, 2025 | 0.61 | 0.77 | 0.60 | 0.77 | 0.77 | 2.93% | 13,189 |
| Apr 29, 2025 | 0.89 | 0.89 | 0.75 | 0.75 | 0.75 | 17.19% | 1,698 |
| Apr 28, 2025 | 0.61 | 0.99 | 0.61 | 0.64 | 0.64 | -14.67% | 8,157 |
| Apr 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1,019 |
| Apr 24, 2025 | 0.61 | 0.75 | 0.61 | 0.75 | 0.75 | -25.00% | 9,958 |
| Apr 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -8.26% | 1,101 |
| Apr 22, 2025 | 1.00 | 1.31 | 1.00 | 1.09 | 1.09 | 67.69% | 5,905 |