Whitecap Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.28	12.64	12.26	12.60	12.60	2.52%	7,016,122
Feb 5, 2026	12.43	12.55	12.20	12.29	12.29	-1.99%	5,422,795
Feb 4, 2026	12.46	12.62	12.33	12.54	12.54	0.72%	5,669,125
Feb 3, 2026	12.23	12.52	12.19	12.45	12.45	1.97%	4,555,427
Feb 2, 2026	11.97	12.29	11.93	12.21	12.21	-1.69%	5,985,216
Jan 30, 2026	12.64	12.64	12.25	12.42	12.42	-2.13%	6,372,568
Jan 29, 2026	12.85	12.93	12.60	12.69	12.63	0.48%	7,819,082
Jan 28, 2026	12.78	12.80	12.51	12.63	12.57	-0.24%	6,551,154
Jan 27, 2026	12.25	12.69	12.25	12.66	12.60	3.77%	8,329,797
Jan 26, 2026	12.11	12.22	11.89	12.20	12.14	1.67%	7,388,310
Jan 23, 2026	12.00	12.12	11.93	12.00	11.94	0.84%	6,947,162
Jan 22, 2026	11.96	11.98	11.85	11.90	11.84	-0.17%	5,080,376
Jan 21, 2026	11.67	11.93	11.59	11.92	11.86	2.85%	9,461,233
Jan 20, 2026	11.63	11.71	11.52	11.59	11.53	-0.34%	4,532,067
Jan 19, 2026	11.65	11.66	11.58	11.63	11.57	0.26%	2,669,899
Jan 16, 2026	11.58	11.67	11.55	11.60	11.54	0.35%	4,797,263
Jan 15, 2026	11.40	11.62	11.29	11.56	11.50	-0.17%	4,899,900
Jan 14, 2026	11.50	11.68	11.49	11.58	11.52	1.22%	6,479,608
Jan 13, 2026	11.35	11.47	11.31	11.44	11.39	2.05%	9,212,984
Jan 12, 2026	11.17	11.22	11.07	11.21	11.16	0.81%	3,250,879
Jan 9, 2026	11.03	11.12	10.94	11.12	11.07	1.74%	4,694,021
Jan 8, 2026	10.66	10.97	10.66	10.93	10.88	2.53%	5,244,671
Jan 7, 2026	11.00	11.05	10.65	10.66	10.61	-4.31%	9,216,491
Jan 6, 2026	11.24	11.33	11.05	11.14	11.09	-0.71%	4,472,619
Jan 5, 2026	11.44	11.46	10.93	11.22	11.17	-4.02%	10,235,901
Jan 2, 2026	11.50	11.70	11.38	11.69	11.63	1.65%	3,220,392
Dec 31, 2025	11.60	11.61	11.48	11.50	11.44	-0.95%	1,702,871
Dec 30, 2025	11.59	11.66	11.56	11.61	11.49	0.96%	2,680,149
Dec 29, 2025	11.50	11.56	11.38	11.50	11.38	0.17%	2,635,943
Dec 24, 2025	11.50	11.52	11.42	11.48	11.37	-0.43%	883,381
Dec 23, 2025	11.34	11.55	11.28	11.53	11.41	2.04%	3,406,885
Dec 22, 2025	11.28	11.35	11.22	11.30	11.19	1.53%	3,033,296
Dec 19, 2025	11.20	11.25	11.11	11.13	11.02	-0.09%	7,129,802
Dec 18, 2025	11.32	11.34	11.13	11.14	11.03	-1.42%	2,709,253
Dec 17, 2025	11.21	11.34	11.17	11.30	11.19	1.71%	4,065,490
Dec 16, 2025	11.49	11.54	11.10	11.11	11.00	-4.22%	6,623,011
Dec 15, 2025	11.75	11.76	11.53	11.60	11.48	-1.11%	2,924,186
Dec 12, 2025	11.66	11.76	11.61	11.73	11.61	0.60%	3,517,838
Dec 11, 2025	11.55	11.69	11.48	11.66	11.54	0.43%	3,455,315
Dec 10, 2025	11.63	11.64	11.42	11.61	11.49	0.17%	3,269,704
Dec 9, 2025	11.83	11.83	11.53	11.59	11.47	-1.61%	2,700,959
Dec 8, 2025	11.84	11.96	11.75	11.78	11.66	-0.51%	3,599,446
Dec 5, 2025	11.84	12.00	11.81	11.84	11.72	-	7,280,284
Dec 4, 2025	11.94	12.02	11.81	11.84	11.72	-0.25%	4,363,423
Dec 3, 2025	11.71	11.91	11.67	11.87	11.75	1.80%	3,781,206
Dec 2, 2025	11.70	11.70	11.55	11.66	11.54	-0.26%	3,507,758
Dec 1, 2025	11.76	11.77	11.59	11.69	11.57	-	6,109,480
Nov 28, 2025	11.65	11.71	11.54	11.69	11.57	0.52%	3,827,723
Nov 27, 2025	11.60	11.66	11.60	11.63	11.45	0.43%	2,429,263
Nov 26, 2025	11.49	11.62	11.44	11.58	11.40	1.14%	4,219,899