Whitecap Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	10.66	10.97	10.66	10.93	10.83	2.53%	5,244,671
Jan 7, 2026	11.00	11.05	10.65	10.66	10.56	-4.31%	9,216,491
Jan 6, 2026	11.24	11.33	11.05	11.14	11.04	-0.71%	4,472,619
Jan 5, 2026	11.44	11.46	10.93	11.22	11.12	-4.02%	10,235,901
Jan 2, 2026	11.50	11.70	11.38	11.69	11.58	1.65%	3,220,392
Dec 31, 2025	11.60	11.61	11.48	11.50	11.39	-0.95%	1,702,871
Dec 30, 2025	11.59	11.66	11.56	11.61	11.44	0.96%	2,680,149
Dec 29, 2025	11.50	11.56	11.38	11.50	11.33	0.17%	2,635,943
Dec 24, 2025	11.50	11.52	11.42	11.48	11.31	-0.43%	883,381
Dec 23, 2025	11.34	11.55	11.28	11.53	11.36	2.04%	3,406,885
Dec 22, 2025	11.28	11.35	11.22	11.30	11.14	1.53%	3,033,296
Dec 19, 2025	11.20	11.25	11.11	11.13	10.97	-0.09%	7,129,802
Dec 18, 2025	11.32	11.34	11.13	11.14	10.98	-1.42%	2,709,253
Dec 17, 2025	11.21	11.34	11.17	11.30	11.14	1.71%	4,065,490
Dec 16, 2025	11.49	11.54	11.10	11.11	10.95	-4.22%	6,623,011