Whitecap Resources Inc (WCP)

Historical Prices For Whitecap Resources Inc (WCP)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	10.45	10.77	10.45	10.50	10,962,075	10.50
10/22/2025	10.28	10.34	10.08	10.22	8,653,934	10.22
10/21/2025	10.26	10.31	10.10	10.18	7,281,356	10.18
10/20/2025	10.42	10.51	10.29	10.30	4,993,263	10.30
10/17/2025	10.52	10.53	10.42	10.45	4,454,717	10.45
10/16/2025	10.64	10.67	10.48	10.50	5,551,901	10.50
10/15/2025	10.56	10.67	10.56	10.61	4,855,661	10.61
10/14/2025	10.41	10.62	10.32	10.52	5,270,587	10.52
10/10/2025	10.81	0.00	10.81	10.51	0	10.51
10/09/2025	10.97	11.07	10.78	10.81	4,032,556	10.81
10/08/2025	10.93	10.95	10.77	10.93	5,468,233	10.93
10/07/2025	10.86	10.88	10.72	10.85	4,276,553	10.85
10/06/2025	10.73	10.90	10.67	10.84	5,729,603	10.84
10/03/2025	10.54	10.71	10.50	10.65	5,716,887	10.65
10/02/2025	10.64	10.70	10.50	10.52	4,809,535	10.52
10/01/2025	10.59	10.69	10.52	10.64	4,474,778	10.64
9/30/2025	10.80	10.83	10.61	10.62	5,936,749	10.62
9/29/2025	11.04	11.10	10.86	10.91	5,673,997	10.91
9/26/2025	11.22	11.30	11.15	11.15	7,965,932	11.15
9/25/2025	11.13	11.19	11.08	11.19	4,671,799	11.19
9/24/2025	11.17	11.29	11.12	11.13	6,712,927	11.13
9/23/2025	11.08	11.26	11.05	11.07	5,409,727	11.07
9/22/2025	10.80	11.07	10.72	11.05	6,048,337	11.05
9/19/2025	10.97	10.99	10.76	10.83	24,032,054	10.83
9/18/2025	10.95	11.04	10.90	10.94	4,732,993	10.94
9/17/2025	11.12	11.14	10.92	10.93	6,297,009	10.93
9/16/2025	10.70	11.15	10.70	11.13	13,566,423	11.13
9/15/2025	10.58	10.78	10.54	10.65	6,377,215	10.65
9/12/2025	10.55	10.61	10.52	10.53	4,278,357	10.53
9/11/2025	10.43	10.50	10.37	10.49	6,891,761	10.49
9/10/2025	10.34	10.50	10.29	10.50	7,819,833	10.50
9/09/2025	10.18	10.35	10.14	10.27	5,908,388	10.27
9/08/2025	10.15	10.19	10.07	10.12	3,454,393	10.12
9/05/2025	10.18	10.20	10.03	10.08	4,592,594	10.08
9/04/2025	10.14	10.30	10.10	10.26	3,772,529	10.26
9/03/2025	10.32	10.37	10.16	10.18	5,471,095	10.18
9/02/2025	10.31	10.43	10.26	10.43	4,031,978	10.43
8/29/2025	10.42	0.00	10.42	10.34	0	10.34
8/28/2025	10.47	10.47	10.31	10.42	4,926,766	10.42
8/27/2025	10.30	10.47	10.29	10.44	6,543,287	10.44
8/26/2025	10.19	10.28	10.14	10.26	7,930,230	10.26
8/25/2025	10.20	10.22	10.11	10.18	4,313,189	10.18
8/22/2025	10.07	10.20	10.02	10.20	5,272,216	10.20
8/21/2025	9.90	10.04	9.87	10.04	5,196,977	10.04
8/20/2025	9.84	9.92	9.79	9.92	4,934,199	9.92
8/19/2025	9.96	9.98	9.81	9.82	5,751,867	9.82
8/18/2025	10.02	10.04	9.94	10.00	4,888,535	10.00
8/15/2025	10.11	10.16	10.05	10.06	3,477,892	10.06
8/14/2025	10.04	10.18	9.97	10.17	4,846,405	10.17
8/13/2025	10.09	10.10	9.88	10.02	5,392,190	10.02
8/12/2025	10.06	10.17	10.00	10.08	3,157,571	10.08
8/11/2025	10.15	10.20	10.02	10.06	3,009,787	10.06
8/08/2025	10.16	10.22	10.08	10.11	4,702,646	10.11
8/07/2025	10.23	10.30	10.12	10.14	3,788,829	10.14
8/06/2025	10.32	10.41	10.15	10.20	5,043,806	10.20
8/05/2025	10.24	10.37	10.16	10.27	5,286,001	10.27
8/01/2025	10.46	0.00	10.46	10.31	0	10.31
7/31/2025	10.60	10.66	10.44	10.46	4,666,361	10.46
7/30/2025	10.75	10.77	10.65	10.72	5,880,721	10.72
7/29/2025	10.80	10.80	10.67	10.74	4,234,765	10.74
7/28/2025	10.68	10.76	10.63	10.75	7,397,608	10.75
7/25/2025	10.84	10.86	10.55	10.57	7,396,884	10.57
7/24/2025	10.30	10.80	10.28	10.79	18,230,156	10.79