Whitecap Resources Inc (WCP)

Historical Prices For Whitecap Resources Inc (WCP)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	8.10	8.16	7.57	7.63	8,903,410	7.63
4/03/2025	8.73	8.92	8.57	8.61	8,455,864	8.61
4/02/2025	9.15	9.28	9.09	9.28	2,405,833	9.28
4/01/2025	9.25	9.25	9.13	9.24	2,792,200	9.24
3/31/2025	9.23	9.31	9.11	9.26	3,175,918	9.26
3/28/2025	9.36	9.43	9.26	9.31	4,476,928	9.31
3/27/2025	9.46	9.52	9.34	9.41	5,082,600	9.41
3/26/2025	9.55	9.65	9.48	9.51	3,364,934	9.51
3/25/2025	9.40	9.55	9.40	9.48	6,935,873	9.48
3/24/2025	9.41	9.47	9.34	9.35	4,280,284	9.35
3/21/2025	9.30	9.36	9.17	9.33	6,770,599	9.33
3/20/2025	9.32	9.47	9.25	9.31	5,876,244	9.31
3/19/2025	9.02	9.33	9.01	9.28	6,690,096	9.28
3/18/2025	8.95	9.04	8.87	9.01	5,801,867	9.01
3/17/2025	8.68	9.00	8.63	8.88	9,955,604	8.88
3/14/2025	8.52	8.64	8.40	8.63	4,673,911	8.63
3/13/2025	8.58	8.65	8.39	8.44	5,744,218	8.44
3/12/2025	8.50	8.58	8.33	8.56	10,778,951	8.56
3/11/2025	8.25	8.33	8.05	8.30	15,173,691	8.30
3/10/2025	8.89	8.90	7.88	7.99	25,508,647	7.99
3/07/2025	9.20	9.36	9.18	9.35	2,166,372	9.35
3/06/2025	9.05	9.17	8.93	9.09	3,260,456	9.09
3/05/2025	9.12	9.18	9.00	9.06	3,475,530	9.06
3/04/2025	9.21	9.35	9.00	9.22	3,508,028	9.22
3/03/2025	9.85	9.96	9.31	9.36	3,824,993	9.36
2/28/2025	9.89	9.93	9.73	9.83	3,314,453	9.83
2/27/2025	9.92	10.05	9.92	9.98	3,467,373	9.98
2/26/2025	9.84	9.88	9.72	9.84	2,057,060	9.84
2/25/2025	9.88	9.91	9.74	9.81	2,085,111	9.81
2/24/2025	10.04	10.04	9.85	9.91	2,169,493	9.91
2/21/2025	10.07	10.09	9.90	9.98	3,775,164	9.98
2/20/2025	9.98	10.24	9.94	10.05	3,425,937	10.05
2/19/2025	9.93	9.96	9.82	9.90	1,960,713	9.90
2/18/2025	9.80	9.91	9.69	9.87	1,886,436	9.87
2/14/2025	9.73	0.00	9.73	9.72	0	9.72
2/13/2025	9.74	9.80	9.70	9.73	1,300,553	9.73
2/12/2025	9.85	9.91	9.69	9.74	1,994,347	9.74
2/11/2025	9.90	9.96	9.85	9.90	1,887,763	9.90
2/10/2025	9.79	9.91	9.78	9.88	1,725,807	9.88
2/07/2025	9.69	9.87	9.69	9.76	2,000,498	9.76
2/06/2025	9.82	9.85	9.66	9.68	1,933,783	9.68
2/05/2025	9.78	9.81	9.72	9.78	1,457,691	9.78
2/04/2025	9.58	9.82	9.50	9.80	2,467,654	9.80
2/03/2025	8.86	9.72	8.86	9.55	3,027,716	9.55
1/31/2025	9.76	9.77	9.56	9.57	2,132,870	9.57
1/30/2025	9.79	9.88	9.72	9.76	1,802,156	9.76
1/29/2025	9.63	9.79	9.59	9.79	2,474,209	9.79
1/28/2025	9.77	9.82	9.63	9.67	2,120,084	9.67
1/27/2025	9.90	9.95	9.77	9.78	2,065,522	9.78
1/24/2025	10.00	10.04	9.91	9.96	2,007,983	9.96
1/23/2025	10.19	10.20	10.01	10.05	1,725,156	10.05
1/22/2025	10.07	10.18	10.03	10.12	1,217,932	10.12
1/21/2025	10.10	10.15	9.99	10.08	3,141,871	10.08
1/20/2025	9.95	10.30	9.95	10.29	1,568,682	10.29
1/17/2025	10.00	10.09	9.94	10.00	1,996,630	10.00
1/16/2025	10.25	10.25	9.99	10.01	2,904,108	10.01
1/15/2025	10.38	10.43	10.25	10.30	1,526,558	10.30
1/14/2025	10.20	10.35	10.19	10.35	2,015,725	10.35
1/13/2025	10.59	10.66	10.20	10.22	3,299,614	10.22
1/10/2025	10.65	10.79	10.54	10.56	2,374,888	10.56
1/09/2025	10.47	10.54	10.44	10.49	1,370,546	10.49
1/08/2025	10.60	10.63	10.42	10.46	2,286,865	10.46
1/07/2025	10.46	10.60	10.44	10.57	2,265,984	10.57