Whitecap Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	11.58	11.67	11.55	11.60	11.60	0.35%	4,797,263
Jan 15, 2026	11.40	11.62	11.29	11.56	11.56	-0.17%	4,899,900
Jan 14, 2026	11.50	11.68	11.49	11.58	11.58	1.22%	6,479,608
Jan 13, 2026	11.35	11.47	11.31	11.44	11.44	2.05%	9,212,984
Jan 12, 2026	11.17	11.22	11.07	11.21	11.21	0.81%	3,250,879
Jan 9, 2026	11.03	11.12	10.94	11.12	11.12	1.74%	4,694,021
Jan 8, 2026	10.66	10.97	10.66	10.93	10.93	2.53%	5,244,671
Jan 7, 2026	11.00	11.05	10.65	10.66	10.66	-4.31%	9,216,491
Jan 6, 2026	11.24	11.33	11.05	11.14	11.14	-0.71%	4,472,619
Jan 5, 2026	11.44	11.46	10.93	11.22	11.22	-4.02%	10,235,901
Jan 2, 2026	11.50	11.70	11.38	11.69	11.69	1.65%	3,220,392
Dec 31, 2025	11.60	11.61	11.48	11.50	11.50	-0.95%	1,702,871
Dec 30, 2025	11.59	11.66	11.56	11.61	11.55	0.96%	2,680,149
Dec 29, 2025	11.50	11.56	11.38	11.50	11.44	0.17%	2,635,943
Dec 24, 2025	11.50	11.52	11.42	11.48	11.42	-0.43%	883,381
Dec 23, 2025	11.34	11.55	11.28	11.53	11.47	2.04%	3,406,885
Dec 22, 2025	11.28	11.35	11.22	11.30	11.24	1.53%	3,033,296
Dec 19, 2025	11.20	11.25	11.11	11.13	11.07	-0.09%	7,129,802
Dec 18, 2025	11.32	11.34	11.13	11.14	11.08	-1.42%	2,709,253
Dec 17, 2025	11.21	11.34	11.17	11.30	11.24	1.71%	4,065,490
Dec 16, 2025	11.49	11.54	11.10	11.11	11.05	-4.22%	6,623,011
Dec 15, 2025	11.75	11.76	11.53	11.60	11.54	-1.11%	2,924,186
Dec 12, 2025	11.66	11.76	11.61	11.73	11.67	0.60%	3,517,838
Dec 11, 2025	11.55	11.69	11.48	11.66	11.60	0.43%	3,455,315
Dec 10, 2025	11.63	11.64	11.42	11.61	11.55	0.17%	3,269,704
Dec 9, 2025	11.83	11.83	11.53	11.59	11.53	-1.61%	2,700,959
Dec 8, 2025	11.84	11.96	11.75	11.78	11.72	-0.51%	3,599,446
Dec 5, 2025	11.84	12.00	11.81	11.84	11.78	-	7,280,284
Dec 4, 2025	11.94	12.02	11.81	11.84	11.78	-0.25%	4,363,423
Dec 3, 2025	11.71	11.91	11.67	11.87	11.81	1.80%	3,781,206
Dec 2, 2025	11.70	11.70	11.55	11.66	11.60	-0.26%	3,507,758
Dec 1, 2025	11.76	11.77	11.59	11.69	11.63	-	6,109,480
Nov 28, 2025	11.65	11.71	11.54	11.69	11.63	0.52%	3,827,723
Nov 27, 2025	11.60	11.66	11.60	11.63	11.51	0.43%	2,429,263
Nov 26, 2025	11.49	11.62	11.44	11.58	11.46	1.14%	4,219,899
Nov 25, 2025	11.53	11.57	11.30	11.45	11.33	-1.46%	4,593,197
Nov 24, 2025	11.51	11.67	11.47	11.62	11.50	1.40%	6,241,681
Nov 21, 2025	11.56	11.56	11.28	11.46	11.34	-1.04%	4,303,380
Nov 20, 2025	11.78	11.91	11.54	11.58	11.46	-1.19%	6,436,706
Nov 19, 2025	11.47	11.73	11.40	11.72	11.60	0.95%	8,228,683
Nov 18, 2025	11.12	11.68	11.12	11.61	11.49	4.41%	11,041,152
Nov 17, 2025	11.01	11.23	10.90	11.12	11.00	1.00%	7,082,784
Nov 14, 2025	10.81	11.11	10.81	11.01	10.90	2.04%	10,268,658
Nov 13, 2025	10.92	10.92	10.74	10.79	10.68	-0.74%	3,236,915
Nov 12, 2025	10.92	10.94	10.82	10.87	10.76	-1.00%	3,229,415
Nov 11, 2025	10.79	11.07	10.79	10.98	10.87	1.86%	5,633,845
Nov 10, 2025	10.56	10.78	10.51	10.78	10.67	2.67%	7,384,783
Nov 7, 2025	10.43	10.50	10.32	10.50	10.39	0.67%	3,632,736
Nov 6, 2025	10.47	10.52	10.33	10.43	10.32	-	3,248,253
Nov 5, 2025	10.29	10.49	10.26	10.43	10.32	1.56%	3,679,054