Whitecap Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	18.45	18.88	18.44	18.69	18.69	0.97%	3,824,678
Oct 8, 2026	18.39	18.57	18.30	18.51	18.51	2.38%	5,276,155
Oct 7, 2026	18.30	18.38	17.98	18.08	18.08	-0.77%	4,647,434
Oct 6, 2026	18.11	18.34	17.95	18.22	18.22	-0.27%	4,430,648
Oct 5, 2026	17.99	18.48	17.65	18.27	18.27	1.50%	4,836,229
Oct 2, 2026	17.50	18.05	17.40	18.00	18.00	1.52%	4,781,801
Oct 1, 2026	17.55	17.87	17.52	17.73	17.73	0.80%	4,098,812
Sep 30, 2026	17.58	17.84	17.54	17.59	17.59	0.46%	3,929,195
Sep 29, 2026	17.75	17.90	17.43	17.51	17.51	-2.50%	5,547,042
Sep 28, 2026	18.39	18.44	18.02	18.02	17.96	-0.66%	5,713,042
Sep 25, 2026	18.32	18.41	17.87	18.14	18.08	-2.10%	5,985,767
Sep 24, 2026	18.50	18.77	18.40	18.53	18.47	1.48%	5,756,184
Sep 23, 2026	18.32	18.50	18.17	18.26	18.20	0.72%	4,348,627
Sep 22, 2026	18.06	18.40	17.83	18.13	18.07	-0.93%	5,161,709
Sep 21, 2026	18.50	18.60	18.14	18.30	18.24	-2.97%	5,569,446
Sep 18, 2026	18.60	18.86	18.42	18.86	18.80	1.67%	14,748,277
Sep 17, 2026	18.35	18.68	18.27	18.55	18.49	0.11%	4,292,377
Sep 16, 2026	19.06	19.30	18.44	18.53	18.47	-3.99%	6,156,903
Sep 15, 2026	18.71	19.39	18.71	19.30	19.23	3.32%	6,887,368
Sep 14, 2026	18.85	19.00	18.61	18.68	18.62	0.76%	5,850,205
Sep 11, 2026	18.59	18.69	18.31	18.54	18.48	-0.91%	5,536,904
Sep 10, 2026	19.00	19.08	18.58	18.71	18.65	0.05%	6,593,160
Sep 9, 2026	18.50	18.70	18.49	18.70	18.64	2.63%	7,461,783
Sep 8, 2026	18.15	18.43	18.13	18.22	18.16	1.33%	4,422,735
Sep 4, 2026	17.90	18.06	17.72	17.98	17.92	-0.77%	3,398,705
Sep 3, 2026	18.20	18.32	18.05	18.12	18.06	-0.44%	4,562,572
Sep 2, 2026	18.42	18.42	17.99	18.20	18.14	-1.25%	8,265,947
Sep 1, 2026	18.18	18.44	17.95	18.43	18.37	2.62%	7,517,369
Aug 31, 2026	18.11	18.22	17.71	17.96	17.90	0.96%	6,854,029
Aug 28, 2026	18.01	18.07	17.69	17.85	17.73	-1.00%	3,851,089
Aug 27, 2026	17.84	18.13	17.73	18.03	17.91	1.46%	5,644,011
Aug 26, 2026	17.31	17.93	17.22	17.77	17.65	1.48%	5,063,094
Aug 25, 2026	17.74	17.89	17.48	17.51	17.39	-2.88%	5,112,536
Aug 24, 2026	17.99	18.08	17.74	18.03	17.91	-0.61%	3,691,808
Aug 21, 2026	18.17	18.29	18.04	18.14	18.02	-0.17%	4,591,205
Aug 20, 2026	18.00	18.22	17.90	18.17	18.05	2.37%	5,657,653
Aug 19, 2026	17.75	17.99	17.72	17.75	17.63	0.11%	4,453,603
Aug 18, 2026	17.71	17.82	17.57	17.73	17.61	1.14%	4,155,394
Aug 17, 2026	17.19	17.55	17.15	17.53	17.41	2.69%	5,551,198
Aug 14, 2026	16.97	17.19	16.92	17.07	16.95	1.07%	4,183,329
Aug 13, 2026	16.79	16.92	16.62	16.89	16.78	-0.18%	4,414,414
Aug 12, 2026	16.91	17.19	16.83	16.92	16.81	-0.53%	6,483,272
Aug 11, 2026	16.83	17.07	16.78	17.01	16.89	1.31%	5,070,227
Aug 10, 2026	16.38	16.88	16.35	16.79	16.68	3.90%	6,121,633
Aug 7, 2026	16.08	16.26	15.97	16.16	16.05	-0.49%	4,682,192
Aug 6, 2026	16.12	16.24	16.00	16.24	16.13	2.46%	4,440,169
Aug 5, 2026	16.30	16.38	15.81	15.85	15.74	-2.58%	6,731,431
Aug 4, 2026	16.00	16.33	15.81	16.27	16.16	-1.63%	6,053,041
Jul 31, 2026	16.52	16.84	16.44	16.54	16.43	0.86%	6,385,003
Jul 30, 2026	16.09	16.49	15.87	16.46	16.29	2.75%	11,366,757