Whitecap Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	16.00	16.14	15.95	16.13	-	0.69%	721,198
Apr 29, 2026	15.85	16.05	15.81	16.02	15.96	2.30%	8,151,314
Apr 28, 2026	15.56	15.78	15.49	15.66	15.60	2.22%	7,673,516
Apr 27, 2026	15.00	15.42	14.94	15.32	15.26	3.72%	9,056,074
Apr 24, 2026	14.97	15.05	14.76	14.77	14.71	-2.12%	4,744,902
Apr 23, 2026	14.80	15.10	14.74	15.09	15.03	2.24%	5,588,509
Apr 22, 2026	14.48	14.77	14.47	14.76	14.70	2.22%	4,627,581
Apr 21, 2026	14.16	14.44	14.16	14.44	14.39	2.19%	3,471,096
Apr 20, 2026	14.10	14.28	14.07	14.13	14.08	1.44%	5,521,316
Apr 17, 2026	14.03	14.06	13.57	13.93	13.88	-4.13%	9,016,558
Apr 16, 2026	14.50	14.70	14.49	14.53	14.47	0.35%	4,095,255
Apr 15, 2026	14.31	14.57	14.30	14.48	14.43	1.33%	4,541,720
Apr 14, 2026	14.61	14.63	14.29	14.29	14.24	-3.32%	5,246,073
Apr 13, 2026	15.00	15.03	14.69	14.78	14.72	1.23%	5,363,110
Apr 10, 2026	14.35	14.62	14.34	14.60	14.54	1.18%	3,976,799
Apr 9, 2026	14.79	14.86	14.24	14.43	14.38	-1.23%	5,795,723
Apr 8, 2026	14.05	14.73	13.92	14.61	14.55	-4.57%	10,809,696
Apr 7, 2026	15.24	15.54	15.24	15.31	15.25	0.79%	6,397,076
Apr 6, 2026	15.10	15.22	14.94	15.19	15.13	1.00%	5,768,336
Apr 2, 2026	15.32	15.42	14.97	15.04	14.98	2.94%	7,696,095
Apr 1, 2026	15.28	15.50	14.48	14.61	14.55	-6.94%	11,446,954
Mar 31, 2026	15.66	16.03	15.19	15.70	15.64	0.06%	12,096,188
Mar 30, 2026	15.76	15.90	15.60	15.69	15.57	0.97%	9,860,510
Mar 27, 2026	15.10	15.58	15.05	15.54	15.42	3.95%	10,545,980
Mar 26, 2026	14.75	15.10	14.64	14.95	14.84	2.12%	9,178,023
Mar 25, 2026	14.50	14.68	14.33	14.64	14.53	0.34%	5,934,740
Mar 24, 2026	14.56	14.90	14.52	14.59	14.48	0.21%	7,188,575
Mar 23, 2026	14.43	14.70	13.95	14.56	14.45	-2.48%	9,247,423
Mar 20, 2026	14.98	15.10	14.74	14.93	14.82	-0.47%	16,255,448
Mar 19, 2026	14.69	15.11	14.63	15.00	14.89	2.60%	10,318,786
Mar 18, 2026	14.66	14.72	14.51	14.62	14.51	-0.27%	5,168,791
Mar 17, 2026	14.39	14.68	14.38	14.66	14.55	2.16%	5,730,779
Mar 16, 2026	14.26	14.48	14.24	14.35	14.24	0.21%	4,554,813
Mar 13, 2026	14.30	14.52	14.22	14.32	14.21	0.07%	6,347,933
Mar 12, 2026	14.15	14.45	14.14	14.31	14.20	2.21%	9,279,719
Mar 11, 2026	13.84	14.08	13.76	14.00	13.89	1.23%	6,423,025
Mar 10, 2026	13.68	13.89	13.61	13.83	13.72	0.80%	8,561,867
Mar 9, 2026	14.02	14.13	13.66	13.72	13.61	-1.08%	10,149,046
Mar 6, 2026	13.93	14.06	13.78	13.87	13.76	0.29%	9,292,672
Mar 5, 2026	13.75	13.86	13.61	13.83	13.72	1.39%	7,107,508
Mar 4, 2026	13.51	13.71	13.42	13.64	13.54	0.44%	5,859,971
Mar 3, 2026	13.85	13.90	13.48	13.58	13.48	-0.95%	7,295,125
Mar 2, 2026	14.10	14.19	13.54	13.71	13.61	0.66%	11,082,251
Feb 27, 2026	13.60	13.67	13.46	13.62	13.52	0.96%	7,037,291
Feb 26, 2026	13.30	13.50	13.11	13.49	13.33	0.52%	7,270,568
Feb 25, 2026	13.61	13.66	13.34	13.42	13.26	-1.25%	5,076,560
Feb 24, 2026	13.95	13.95	13.52	13.59	13.43	-1.24%	7,494,979
Feb 23, 2026	13.62	13.86	13.62	13.76	13.59	1.25%	5,051,722
Feb 20, 2026	13.75	13.78	13.47	13.59	13.43	-1.31%	5,869,647
Feb 19, 2026	13.73	13.98	13.69	13.77	13.60	1.25%	6,076,217