Whitecap Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	14.98	15.10	14.74	14.93	14.93	-0.47%	16,254,544
Mar 19, 2026	14.69	15.11	14.63	15.00	15.00	2.60%	10,318,286
Mar 18, 2026	14.66	14.72	14.51	14.62	14.62	-0.27%	5,168,791
Mar 17, 2026	14.39	14.68	14.38	14.66	14.66	2.16%	5,730,779
Mar 16, 2026	14.26	14.48	14.24	14.35	14.35	0.21%	4,554,813
Mar 13, 2026	14.30	14.52	14.22	14.32	14.32	0.07%	6,347,933
Mar 12, 2026	14.15	14.45	14.14	14.31	14.31	2.21%	9,189,459
Mar 11, 2026	13.84	14.08	13.76	14.00	14.00	1.23%	6,423,025
Mar 10, 2026	13.68	13.89	13.61	13.83	13.83	0.80%	8,561,867
Mar 9, 2026	14.02	14.13	13.66	13.72	13.72	-1.08%	10,149,046
Mar 6, 2026	13.93	14.06	13.78	13.87	13.87	0.29%	9,292,672
Mar 5, 2026	13.75	13.86	13.61	13.83	13.83	1.39%	7,107,508
Mar 4, 2026	13.51	13.71	13.42	13.64	13.64	0.44%	5,772,316
Mar 3, 2026	13.85	13.90	13.48	13.58	13.58	-0.95%	7,295,125
Mar 2, 2026	14.10	14.19	13.54	13.71	13.71	0.66%	11,060,898
Feb 27, 2026	13.60	13.67	13.46	13.62	13.62	0.96%	7,037,291
Feb 26, 2026	13.30	13.50	13.11	13.49	13.43	0.52%	7,270,568
Feb 25, 2026	13.61	13.66	13.34	13.42	13.36	-1.25%	5,076,560
Feb 24, 2026	13.95	13.95	13.52	13.59	13.53	-1.24%	7,494,979
Feb 23, 2026	13.62	13.86	13.62	13.76	13.70	1.25%	5,051,722
Feb 20, 2026	13.75	13.78	13.47	13.59	13.53	-1.31%	5,869,647
Feb 19, 2026	13.73	13.98	13.69	13.77	13.71	1.25%	6,076,217
Feb 18, 2026	13.24	13.66	13.19	13.60	13.54	3.74%	7,762,187
Feb 17, 2026	13.17	13.37	12.91	13.11	13.05	-0.38%	5,427,869
Feb 13, 2026	13.00	13.27	12.98	13.16	13.10	1.39%	5,212,468
Feb 12, 2026	13.25	13.33	12.89	12.98	12.92	-1.96%	7,715,834
Feb 11, 2026	12.94	13.25	12.82	13.24	13.18	3.36%	8,654,304
Feb 10, 2026	12.85	12.88	12.68	12.81	12.75	-0.31%	3,778,687
Feb 9, 2026	12.59	12.88	12.59	12.85	12.79	1.98%	5,027,496
Feb 6, 2026	12.28	12.64	12.26	12.60	12.54	2.52%	7,016,122
Feb 5, 2026	12.43	12.55	12.20	12.29	12.23	-1.99%	5,422,795
Feb 4, 2026	12.46	12.62	12.33	12.54	12.48	0.72%	5,669,125
Feb 3, 2026	12.23	12.52	12.19	12.45	12.39	1.97%	4,554,427
Feb 2, 2026	11.97	12.29	11.93	12.21	12.15	-1.69%	5,985,216
Jan 30, 2026	12.64	12.64	12.25	12.42	12.36	-2.13%	6,376,568
Jan 29, 2026	12.85	12.93	12.60	12.69	12.57	0.48%	7,819,082
Jan 28, 2026	12.78	12.80	12.51	12.63	12.51	-0.24%	6,551,154
Jan 27, 2026	12.25	12.69	12.25	12.66	12.54	3.77%	8,329,797
Jan 26, 2026	12.11	12.22	11.89	12.20	12.09	1.67%	7,388,310
Jan 23, 2026	12.00	12.12	11.93	12.00	11.89	0.84%	6,947,162
Jan 22, 2026	11.96	11.98	11.85	11.90	11.79	-0.17%	5,080,376
Jan 21, 2026	11.67	11.93	11.59	11.92	11.81	2.85%	9,461,233
Jan 20, 2026	11.63	11.71	11.52	11.59	11.48	-0.34%	4,532,067
Jan 19, 2026	11.65	11.66	11.58	11.63	11.52	0.26%	2,669,899
Jan 16, 2026	11.58	11.67	11.55	11.60	11.49	0.35%	4,797,263
Jan 15, 2026	11.40	11.62	11.29	11.56	11.45	-0.17%	4,899,900
Jan 14, 2026	11.50	11.68	11.49	11.58	11.47	1.22%	6,479,608
Jan 13, 2026	11.35	11.47	11.31	11.44	11.33	2.05%	9,212,984
Jan 12, 2026	11.17	11.22	11.07	11.21	11.11	0.81%	3,250,879
Jan 9, 2026	11.03	11.12	10.94	11.12	11.02	1.74%	4,694,021