Whitecap Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	16.00	16.00	15.85	15.85	15.85	-0.88%	3,840,878
Jul 17, 2026	15.90	16.02	15.67	15.99	15.99	2.11%	5,524,965
Jul 16, 2026	15.71	15.75	15.55	15.66	15.66	0.84%	3,914,298
Jul 15, 2026	15.60	15.63	15.30	15.53	15.53	-0.06%	3,735,565
Jul 14, 2026	15.80	15.88	15.41	15.54	15.54	-0.58%	4,662,747
Jul 13, 2026	15.52	15.75	15.35	15.63	15.63	2.83%	6,188,534
Jul 10, 2026	15.27	15.33	15.07	15.20	15.20	-0.52%	2,859,747
Jul 9, 2026	15.45	15.47	15.18	15.28	15.28	-1.67%	3,692,488
Jul 8, 2026	15.28	15.55	15.10	15.54	15.54	4.51%	6,204,101
Jul 7, 2026	14.54	14.92	14.46	14.87	14.87	3.05%	4,469,851
Jul 6, 2026	14.70	14.74	14.36	14.43	14.43	-1.97%	3,494,116
Jul 3, 2026	14.55	14.74	14.52	14.72	14.72	1.10%	1,653,648
Jul 2, 2026	14.65	14.74	14.41	14.56	14.56	-1.15%	4,768,375
Jun 30, 2026	15.06	15.16	14.67	14.73	14.73	-1.73%	5,208,891
Jun 29, 2026	15.01	15.12	14.94	15.05	14.99	0.53%	4,758,205
Jun 26, 2026	15.00	15.06	14.91	14.97	14.91	-0.99%	5,462,116
Jun 25, 2026	14.91	15.23	14.84	15.12	15.06	0.93%	4,795,515
Jun 24, 2026	15.36	15.36	14.90	14.98	14.92	-4.59%	7,858,633
Jun 23, 2026	15.48	15.76	15.43	15.70	15.64	0.77%	4,903,491
Jun 22, 2026	15.51	15.63	15.29	15.58	15.52	0.26%	3,599,523
Jun 19, 2026	15.27	15.65	15.27	15.54	15.48	1.17%	4,515,538
Jun 18, 2026	15.70	15.75	14.97	15.36	15.30	-3.03%	9,355,656
Jun 17, 2026	15.95	16.17	15.76	15.84	15.78	-0.69%	4,623,211
Jun 16, 2026	15.93	16.09	15.83	15.95	15.89	-1.42%	5,701,281
Jun 15, 2026	15.70	16.20	15.41	16.18	16.11	-0.98%	6,864,909
Jun 12, 2026	16.48	16.61	16.21	16.34	16.27	-1.80%	5,376,035
Jun 11, 2026	16.80	16.98	16.38	16.64	16.57	0.18%	6,266,850
Jun 10, 2026	16.60	16.80	16.55	16.61	16.54	0.97%	4,766,659
Jun 9, 2026	16.88	16.91	16.22	16.45	16.38	-3.35%	6,789,502
Jun 8, 2026	16.68	17.10	16.65	17.02	16.95	3.09%	4,758,851
Jun 5, 2026	17.14	17.16	16.51	16.51	16.44	-3.79%	5,892,948
Jun 4, 2026	16.58	17.34	16.49	17.16	17.09	2.39%	8,904,500
Jun 3, 2026	16.67	16.88	16.56	16.76	16.69	1.39%	3,906,168
Jun 2, 2026	16.17	16.53	16.16	16.53	16.46	2.54%	4,530,039
Jun 1, 2026	16.11	16.37	16.01	16.12	16.05	1.77%	7,144,057
May 29, 2026	15.91	15.95	15.66	15.84	15.78	-0.75%	12,339,086
May 28, 2026	16.13	16.20	15.96	16.02	15.89	0.69%	6,010,243
May 27, 2026	16.08	16.12	15.80	15.91	15.79	-2.27%	5,863,190
May 26, 2026	16.25	16.48	16.18	16.28	16.15	0.68%	5,665,481
May 25, 2026	16.30	16.55	16.12	16.17	16.04	-3.69%	4,488,427
May 22, 2026	16.78	17.06	16.71	16.79	16.66	-	5,082,756
May 21, 2026	17.15	17.22	16.66	16.79	16.66	-0.36%	6,232,773
May 20, 2026	17.11	17.33	16.80	16.85	16.72	-1.92%	6,550,379
May 19, 2026	16.97	17.22	16.85	17.18	17.05	2.63%	6,409,766
May 15, 2026	16.30	16.78	16.22	16.74	16.61	3.40%	6,962,214
May 14, 2026	16.05	16.25	16.05	16.19	16.06	0.37%	3,247,870
May 13, 2026	16.20	16.28	16.02	16.13	16.00	0.12%	3,660,617
May 12, 2026	16.20	16.25	16.03	16.11	15.98	0.69%	4,348,331
May 11, 2026	15.81	16.05	15.66	16.00	15.87	2.37%	6,132,058
May 8, 2026	15.70	15.81	15.60	15.63	15.51	-0.51%	4,345,424