Whitecap Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	18.60	18.86	18.42	18.86	18.86	1.67%	14,748,277
Sep 17, 2026	18.35	18.68	18.27	18.55	18.55	0.11%	4,289,177
Sep 16, 2026	19.06	19.30	18.44	18.53	18.53	-3.99%	6,153,703
Sep 15, 2026	18.71	19.39	18.71	19.30	19.30	3.32%	6,887,368
Sep 14, 2026	18.85	19.00	18.61	18.68	18.68	0.76%	5,850,205
Sep 11, 2026	18.59	18.69	18.31	18.54	18.54	-0.91%	5,536,904
Sep 10, 2026	19.00	19.08	18.58	18.71	18.71	0.05%	6,532,899
Sep 9, 2026	18.50	18.70	18.49	18.70	18.70	2.63%	7,401,567
Sep 8, 2026	18.15	18.43	18.13	18.22	18.22	1.33%	4,421,735
Sep 4, 2026	17.90	18.06	17.72	17.98	17.98	-0.77%	3,398,705
Sep 3, 2026	18.20	18.32	18.05	18.12	18.12	-0.44%	4,562,572
Sep 2, 2026	18.42	18.42	17.99	18.20	18.20	-1.25%	8,265,947
Sep 1, 2026	18.18	18.44	17.95	18.43	18.43	2.62%	7,517,369
Aug 31, 2026	18.11	18.22	17.71	17.96	17.96	0.96%	6,854,029
Aug 28, 2026	18.01	18.07	17.69	17.85	17.79	-1.00%	3,851,089
Aug 27, 2026	17.84	18.13	17.73	18.03	17.97	1.46%	5,644,011
Aug 26, 2026	17.31	17.93	17.22	17.77	17.71	1.48%	5,063,094
Aug 25, 2026	17.74	17.89	17.48	17.51	17.45	-2.88%	5,112,536
Aug 24, 2026	17.99	18.08	17.74	18.03	17.97	-0.61%	3,691,808
Aug 21, 2026	18.17	18.29	18.04	18.14	18.08	-0.17%	4,591,205
Aug 20, 2026	18.00	18.22	17.90	18.17	18.11	2.37%	5,657,653
Aug 19, 2026	17.75	17.99	17.72	17.75	17.69	0.11%	4,453,603
Aug 18, 2026	17.71	17.82	17.57	17.73	17.67	1.14%	4,155,394
Aug 17, 2026	17.19	17.55	17.15	17.53	17.47	2.69%	5,551,198
Aug 14, 2026	16.97	17.19	16.92	17.07	17.01	1.07%	4,183,329
Aug 13, 2026	16.79	16.92	16.62	16.89	16.83	-0.18%	4,414,414
Aug 12, 2026	16.91	17.19	16.83	16.92	16.86	-0.53%	6,483,272
Aug 11, 2026	16.83	17.07	16.78	17.01	16.95	1.31%	5,070,227
Aug 10, 2026	16.38	16.88	16.35	16.79	16.73	3.90%	6,121,633
Aug 7, 2026	16.08	16.26	15.97	16.16	16.10	-0.49%	4,682,192
Aug 6, 2026	16.12	16.24	16.00	16.24	16.18	2.46%	4,440,169
Aug 5, 2026	16.30	16.38	15.81	15.85	15.80	-2.58%	6,731,431
Aug 4, 2026	16.00	16.33	15.81	16.27	16.21	-1.63%	6,053,041
Jul 31, 2026	16.52	16.84	16.44	16.54	16.48	0.86%	6,385,003
Jul 30, 2026	16.09	16.49	15.87	16.46	16.34	2.75%	11,366,757
Jul 29, 2026	16.06	16.09	15.87	16.02	15.91	2.69%	4,515,844
Jul 28, 2026	15.80	15.92	15.45	15.60	15.49	-1.52%	5,183,966
Jul 27, 2026	15.89	16.12	15.80	15.84	15.73	-3.77%	8,030,559
Jul 24, 2026	16.60	16.79	16.32	16.46	16.34	-1.44%	4,672,337
Jul 23, 2026	16.56	16.89	16.55	16.70	16.58	1.64%	7,503,100
Jul 22, 2026	16.43	16.58	16.37	16.43	16.31	0.98%	4,677,611
Jul 21, 2026	16.00	16.27	15.99	16.27	16.15	2.65%	4,990,116
Jul 20, 2026	16.00	16.00	15.85	15.85	15.74	-0.88%	3,840,878
Jul 17, 2026	15.90	16.02	15.67	15.99	15.88	2.11%	5,669,465
Jul 16, 2026	15.71	15.75	15.55	15.66	15.55	0.84%	3,914,298
Jul 15, 2026	15.60	15.63	15.30	15.53	15.42	-0.06%	3,735,565
Jul 14, 2026	15.80	15.88	15.41	15.54	15.43	-0.58%	4,662,747
Jul 13, 2026	15.52	15.75	15.35	15.63	15.52	2.83%	6,188,534
Jul 10, 2026	15.27	15.33	15.07	15.20	15.09	-0.52%	2,860,147
Jul 9, 2026	15.45	15.47	15.18	15.28	15.17	-1.67%	3,692,488