Whitecap Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	16.38	16.72	16.35	16.72	-	3.47%	2,460,179
Aug 7, 2026	16.08	16.26	15.97	16.16	16.16	-0.49%	4,604,492
Aug 6, 2026	16.12	16.24	16.00	16.24	16.24	2.46%	4,440,169
Aug 5, 2026	16.30	16.38	15.81	15.85	15.85	-2.58%	6,731,431
Aug 4, 2026	16.00	16.33	15.81	16.27	16.27	-1.63%	6,052,541
Jul 31, 2026	16.52	16.84	16.44	16.54	16.54	0.86%	6,384,803
Jul 30, 2026	16.09	16.49	15.87	16.46	16.40	2.75%	11,366,757
Jul 29, 2026	16.06	16.09	15.87	16.02	15.96	2.69%	4,515,844
Jul 28, 2026	15.80	15.92	15.45	15.60	15.54	-1.52%	5,183,966
Jul 27, 2026	15.89	16.12	15.80	15.84	15.78	-3.77%	8,030,559
Jul 24, 2026	16.60	16.79	16.32	16.46	16.40	-1.44%	4,672,337
Jul 23, 2026	16.56	16.89	16.55	16.70	16.64	1.64%	7,503,100
Jul 22, 2026	16.43	16.58	16.37	16.43	16.37	0.98%	4,677,611
Jul 21, 2026	16.00	16.27	15.99	16.27	16.21	2.65%	4,990,116
Jul 20, 2026	16.00	16.00	15.85	15.85	15.79	-0.88%	3,840,878
Jul 17, 2026	15.90	16.02	15.67	15.99	15.93	2.11%	5,669,465
Jul 16, 2026	15.71	15.75	15.55	15.66	15.60	0.84%	3,914,298
Jul 15, 2026	15.60	15.63	15.30	15.53	15.47	-0.06%	3,735,565
Jul 14, 2026	15.80	15.88	15.41	15.54	15.48	-0.58%	4,662,747
Jul 13, 2026	15.52	15.75	15.35	15.63	15.57	2.83%	6,188,534
Jul 10, 2026	15.27	15.33	15.07	15.20	15.14	-0.52%	2,860,147
Jul 9, 2026	15.45	15.47	15.18	15.28	15.22	-1.67%	3,692,488
Jul 8, 2026	15.28	15.55	15.10	15.54	15.48	4.51%	6,204,101
Jul 7, 2026	14.54	14.92	14.46	14.87	14.82	3.05%	4,469,851
Jul 6, 2026	14.70	14.74	14.36	14.43	14.38	-1.97%	3,494,116
Jul 3, 2026	14.55	14.74	14.52	14.72	14.67	1.10%	1,653,648
Jul 2, 2026	14.65	14.74	14.41	14.56	14.51	-1.15%	4,768,475
Jun 30, 2026	15.06	15.16	14.67	14.73	14.68	-1.73%	5,208,891
Jun 29, 2026	15.01	15.12	14.94	15.05	14.93	0.53%	4,762,803
Jun 26, 2026	15.00	15.06	14.91	14.97	14.85	-0.99%	5,462,116
Jun 25, 2026	14.91	15.23	14.84	15.12	15.00	0.93%	4,795,515
Jun 24, 2026	15.36	15.36	14.90	14.98	14.86	-4.59%	7,858,633
Jun 23, 2026	15.48	15.76	15.43	15.70	15.58	0.77%	4,903,491
Jun 22, 2026	15.51	15.63	15.29	15.58	15.46	0.26%	3,599,523
Jun 19, 2026	15.27	15.65	15.27	15.54	15.42	1.17%	4,515,538
Jun 18, 2026	15.70	15.75	14.97	15.36	15.24	-3.03%	9,355,656
Jun 17, 2026	15.95	16.17	15.76	15.84	15.72	-0.69%	4,623,211
Jun 16, 2026	15.93	16.09	15.83	15.95	15.83	-1.42%	5,701,281
Jun 15, 2026	15.70	16.20	15.41	16.18	16.06	-0.98%	6,864,909
Jun 12, 2026	16.48	16.61	16.21	16.34	16.21	-1.80%	5,376,035
Jun 11, 2026	16.80	16.98	16.38	16.64	16.51	0.18%	6,266,850
Jun 10, 2026	16.60	16.80	16.55	16.61	16.48	0.97%	4,766,659
Jun 9, 2026	16.88	16.91	16.22	16.45	16.32	-3.35%	6,789,502
Jun 8, 2026	16.68	17.10	16.65	17.02	16.89	3.09%	4,758,851
Jun 5, 2026	17.14	17.16	16.51	16.51	16.38	-3.79%	5,892,948
Jun 4, 2026	16.58	17.34	16.49	17.16	17.03	2.39%	8,904,500
Jun 3, 2026	16.67	16.88	16.56	16.76	16.63	1.39%	3,906,168
Jun 2, 2026	16.17	16.53	16.16	16.53	16.40	2.54%	4,530,039
Jun 1, 2026	16.11	16.37	16.01	16.12	16.00	1.77%	7,144,057
May 29, 2026	15.91	15.95	15.66	15.84	15.72	-0.75%	12,339,086