Whitecap Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	19.71	19.74	19.41	19.62	19.62	0.36%	13,120,484
Oct 29, 2026	20.45	20.45	19.30	19.61	19.55	-4.01%	11,682,376
Oct 28, 2026	20.39	20.58	20.35	20.43	20.37	0.99%	4,434,088
Oct 27, 2026	20.44	20.62	20.17	20.23	20.17	-1.46%	3,740,579
Oct 26, 2026	20.23	20.67	20.17	20.53	20.47	0.49%	3,975,720
Oct 23, 2026	20.40	20.79	20.28	20.43	20.37	0.89%	7,174,694
Oct 22, 2026	20.34	20.51	19.73	20.25	20.19	0.75%	5,617,248
Oct 21, 2026	19.99	20.24	19.86	20.10	20.04	-	5,440,264
Oct 20, 2026	20.40	20.53	19.88	20.10	20.04	-0.79%	5,037,883
Oct 19, 2026	20.00	20.41	19.90	20.26	20.20	0.45%	7,363,272
Oct 16, 2026	19.75	20.18	19.74	20.17	20.11	2.59%	6,717,909
Oct 15, 2026	19.52	19.82	19.20	19.66	19.60	0.46%	7,065,652
Oct 14, 2026	19.40	19.65	19.38	19.57	19.51	1.35%	5,488,737
Oct 13, 2026	18.94	19.32	18.91	19.31	19.25	3.32%	6,049,774
Oct 9, 2026	18.45	18.88	18.44	18.69	18.63	0.97%	3,824,678
Oct 8, 2026	18.39	18.57	18.30	18.51	18.45	2.38%	5,276,155
Oct 7, 2026	18.30	18.38	17.98	18.08	18.02	-0.77%	4,647,434
Oct 6, 2026	18.11	18.34	17.95	18.22	18.16	-0.27%	4,430,648
Oct 5, 2026	17.99	18.48	17.65	18.27	18.21	1.50%	4,920,429
Oct 2, 2026	17.50	18.05	17.40	18.00	17.94	1.52%	4,781,801
Oct 1, 2026	17.55	17.87	17.52	17.73	17.68	0.80%	4,304,312
Sep 30, 2026	17.58	17.84	17.54	17.59	17.54	0.46%	3,929,195
Sep 29, 2026	17.75	17.90	17.43	17.51	17.46	-2.50%	5,547,042
Sep 28, 2026	18.39	18.44	18.02	18.02	17.90	-0.66%	5,805,742
Sep 25, 2026	18.32	18.41	17.87	18.14	18.02	-2.10%	5,985,767
Sep 24, 2026	18.50	18.77	18.40	18.53	18.41	1.48%	5,756,184
Sep 23, 2026	18.32	18.50	18.17	18.26	18.14	0.72%	4,348,627
Sep 22, 2026	18.06	18.40	17.83	18.13	18.01	-0.93%	5,161,709
Sep 21, 2026	18.50	18.60	18.14	18.30	18.18	-2.97%	5,569,446
Sep 18, 2026	18.60	18.86	18.42	18.86	18.74	1.67%	14,748,277
Sep 17, 2026	18.35	18.68	18.27	18.55	18.43	0.11%	4,292,377
Sep 16, 2026	19.06	19.30	18.44	18.53	18.41	-3.99%	6,156,903
Sep 15, 2026	18.71	19.39	18.71	19.30	19.18	3.32%	6,887,368
Sep 14, 2026	18.85	19.00	18.61	18.68	18.56	0.76%	5,850,205
Sep 11, 2026	18.59	18.69	18.31	18.54	18.42	-0.91%	5,536,904
Sep 10, 2026	19.00	19.08	18.58	18.71	18.59	0.05%	6,593,160
Sep 9, 2026	18.50	18.70	18.49	18.70	18.58	2.63%	7,461,783
Sep 8, 2026	18.15	18.43	18.13	18.22	18.10	1.33%	4,422,735
Sep 4, 2026	17.90	18.06	17.72	17.98	17.86	-0.77%	3,398,705
Sep 3, 2026	18.20	18.32	18.05	18.12	18.00	-0.44%	4,562,572
Sep 2, 2026	18.42	18.42	17.99	18.20	18.08	-1.25%	8,265,947
Sep 1, 2026	18.18	18.44	17.95	18.43	18.31	2.62%	7,517,369
Aug 31, 2026	18.11	18.22	17.71	17.96	17.84	0.96%	6,854,029
Aug 28, 2026	18.01	18.07	17.69	17.85	17.67	-1.00%	3,851,089
Aug 27, 2026	17.84	18.13	17.73	18.03	17.85	1.46%	5,644,011
Aug 26, 2026	17.31	17.93	17.22	17.77	17.59	1.48%	5,063,094
Aug 25, 2026	17.74	17.89	17.48	17.51	17.34	-2.88%	5,112,536
Aug 24, 2026	17.99	18.08	17.74	18.03	17.85	-0.61%	3,691,808
Aug 21, 2026	18.17	18.29	18.04	18.14	17.96	-0.17%	4,591,205
Aug 20, 2026	18.00	18.22	17.90	18.17	17.99	2.37%	5,657,653