Whitecap Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	14.79	14.86	14.24	14.43	14.43	-1.23%	5,795,723
Apr 8, 2026	14.05	14.73	13.92	14.61	14.61	-4.57%	10,809,696
Apr 7, 2026	15.24	15.54	15.24	15.31	15.31	0.79%	6,397,076
Apr 6, 2026	15.10	15.22	14.94	15.19	15.19	1.00%	5,768,336
Apr 2, 2026	15.32	15.42	14.97	15.04	15.04	2.94%	7,693,795
Apr 1, 2026	15.28	15.50	14.48	14.61	14.61	-6.94%	11,446,854
Mar 31, 2026	15.66	16.03	15.19	15.70	15.70	0.06%	12,096,188
Mar 30, 2026	15.76	15.90	15.60	15.69	15.63	0.97%	9,860,510
Mar 27, 2026	15.10	15.58	15.05	15.54	15.48	3.95%	10,545,980
Mar 26, 2026	14.75	15.10	14.64	14.95	14.89	2.12%	9,178,023
Mar 25, 2026	14.50	14.68	14.33	14.64	14.58	0.34%	5,934,740
Mar 24, 2026	14.56	14.90	14.52	14.59	14.53	0.21%	7,188,575
Mar 23, 2026	14.43	14.70	13.95	14.56	14.50	-2.48%	9,247,423
Mar 20, 2026	14.98	15.10	14.74	14.93	14.87	-0.47%	16,255,448
Mar 19, 2026	14.69	15.11	14.63	15.00	14.94	2.60%	10,318,786
Mar 18, 2026	14.66	14.72	14.51	14.62	14.56	-0.27%	5,168,791
Mar 17, 2026	14.39	14.68	14.38	14.66	14.60	2.16%	5,730,779
Mar 16, 2026	14.26	14.48	14.24	14.35	14.29	0.21%	4,554,813
Mar 13, 2026	14.30	14.52	14.22	14.32	14.26	0.07%	6,347,933
Mar 12, 2026	14.15	14.45	14.14	14.31	14.25	2.21%	9,279,719
Mar 11, 2026	13.84	14.08	13.76	14.00	13.95	1.23%	6,423,025
Mar 10, 2026	13.68	13.89	13.61	13.83	13.78	0.80%	8,561,867
Mar 9, 2026	14.02	14.13	13.66	13.72	13.67	-1.08%	10,149,046
Mar 6, 2026	13.93	14.06	13.78	13.87	13.82	0.29%	9,292,672
Mar 5, 2026	13.75	13.86	13.61	13.83	13.78	1.39%	7,107,508
Mar 4, 2026	13.51	13.71	13.42	13.64	13.59	0.44%	5,859,971
Mar 3, 2026	13.85	13.90	13.48	13.58	13.53	-0.95%	7,295,125
Mar 2, 2026	14.10	14.19	13.54	13.71	13.66	0.66%	11,082,251
Feb 27, 2026	13.60	13.67	13.46	13.62	13.57	0.96%	7,037,291
Feb 26, 2026	13.30	13.50	13.11	13.49	13.38	0.52%	7,270,568
Feb 25, 2026	13.61	13.66	13.34	13.42	13.31	-1.25%	5,076,560
Feb 24, 2026	13.95	13.95	13.52	13.59	13.48	-1.24%	7,494,979
Feb 23, 2026	13.62	13.86	13.62	13.76	13.64	1.25%	5,051,722
Feb 20, 2026	13.75	13.78	13.47	13.59	13.48	-1.31%	5,869,647
Feb 19, 2026	13.73	13.98	13.69	13.77	13.65	1.25%	6,076,217
Feb 18, 2026	13.24	13.66	13.19	13.60	13.49	3.74%	7,762,187
Feb 17, 2026	13.17	13.37	12.91	13.11	13.00	-0.38%	5,427,869
Feb 13, 2026	13.00	13.27	12.98	13.16	13.05	1.39%	5,212,468
Feb 12, 2026	13.25	13.33	12.89	12.98	12.87	-1.96%	7,715,834
Feb 11, 2026	12.94	13.25	12.82	13.24	13.13	3.36%	8,654,304
Feb 10, 2026	12.85	12.88	12.68	12.81	12.70	-0.31%	3,778,687
Feb 9, 2026	12.59	12.88	12.59	12.85	12.74	1.98%	5,027,496
Feb 6, 2026	12.28	12.64	12.26	12.60	12.49	2.52%	7,016,122
Feb 5, 2026	12.43	12.55	12.20	12.29	12.19	-1.99%	5,422,795
Feb 4, 2026	12.46	12.62	12.33	12.54	12.44	0.72%	5,669,125
Feb 3, 2026	12.23	12.52	12.19	12.45	12.35	1.97%	4,554,427
Feb 2, 2026	11.97	12.29	11.93	12.21	12.11	-1.69%	5,985,216
Jan 30, 2026	12.64	12.64	12.25	12.42	12.32	-2.13%	6,376,568
Jan 29, 2026	12.85	12.93	12.60	12.69	12.52	0.48%	7,819,082
Jan 28, 2026	12.78	12.80	12.51	12.63	12.46	-0.24%	6,551,154