Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,061.3
-15.1 (-0.49%)

 

  • STI Straits Times Index
    3,061.3
    -15.1 (-0.49%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,532.1
    -7.3 (-0.47%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,192.2
    -318.8 (-1.30%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,613.1
    -29.2 (-0.80%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    30,248.8
    609.4 (2.06%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,144.8
    2.1 (0.03%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,036.1M
  • Value: 1,266.2M
  • Rise: 115
  • Fall: 204
  • Unch: 436

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Sembcorp Marine0.081-
Singtel2.500+0.020
CapitaLandInvest3.300-0.100
Hatten Land0.058-0.004
ThaiBev0.655-
YZJ Shipbldg SGD1.430+0.020
Shen Yao0.004-
VCPlus0.025-
HS Optimus0.004-
Genting Sing0.740-0.005

World Indices

World Indices
Name Last Change
Nasdaq 15,052.2 +155.4
HSI 24,192.2 -318.8
HSCEI 8,605.0 -128.7
Jakarta 6,144.8 +2.1
Nikkei 225 30,248.8 +609.4
SSE Comp 3,613.1 -29.1
Shanghai A 3,786.7 -30.5
Shanghai B 274.7 -4.0
KOSPI 3,125.2 -2.3

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

WHITING PETROLEUM CORP WHITING PETROLEUM CORPORATION
Updated on 23 Sep 2021 (End of trading day)
Last (USD): 56.500 Change: +1.290 High: 56.740 Remarks: -
Change (%): +2.34 Low: 55.110
Open 55.670 Yesterday's Close 55.21
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 523,099 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -100.37292 Trailing EPS (USD) e 5.47224 NAV (USD) b 29.9037
PE a - Trailing PE f 10.325 Price / NAV b 1.8894
Dividend (USD) d - Cash In Hand (USD) g 0.4871 Issued & Paid-up Shares c 39,118,000
Dividend Yield (%) d - Price / Cash In Hand g 115.993 Treasury Shares h -
Market Cap (M) 2,210.167 Enterprise Value (M) 2,322.379
Piotroski F Score 4 Exchange Code WLL Par Value ( $ ) n.a.
52 Weeks Volatility (%) 66.05 Free Float (%) 99.6
Sector & Industry Energy Minerals - Oil & Gas Production
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. The figure pertains to the respective exchange the stock is listed on. Updated on 06 Aug 2021.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 13 Jul 2015.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference WHITING PETROLEUM CORP NYSE 2,210.167 - 10.325 1.8894 -
Industry Oil & Gas Production NYSE 8,830.054 4309.669 372.376 1.9733 1.677
Local Peer CONOCOPHILLIPS NYSE 85,312.787 - 46.090 1.9268 2.116
Local Peer EOG RESOURCES INC NYSE 44,881.241 - 23.886 2.1494 1.950
Local Peer CANADIAN NATURAL RESOURCES LTD NYSE 41,519.362 - 12.848 1.5030 3.614
Local Peer PIONEER NATURAL RESOURCES CO NYSE 38,535.764 - 116.072 1.7023 0.939
Local Peer OCCIDENTAL PETROLEUM CORP NYSE 26,107.231 - - 3.0780 2.926
Local Peer HESS CORPORATION NYSE 23,132.573 - - 4.2151 1.327
Local Peer DEVON ENERGY CORP NYSE 22,205.600 - 83.167 2.6438 0.895
Local Peer CONTINENTAL RESOURCES INC NYSE 16,293.624 - 43.214 2.4740 0.112
Local Peer MARATHON OIL CORPORATION NYSE 10,036.319 - - 0.9438 0.629
Local Peer CIMAREX ENERGY CO NYSE 8,152.045 - - 4.6423 1.110
Local Peer OVINTIV INC NYSE 8,028.333 - - 2.0408 1.214
Local Peer EQT CORPORATION NYSE 7,359.972 - - 0.8876 0.113
Other Local Peers ANTERO RESOURCES CORPORATION (NYSE), RANGE RESOURCES CORP (NYSE), SOUTHWESTERN ENERGY CO (NYSE), MAGNOLIA OIL & GAS CORPORATION (NYSE), MATADOR RESOURCES COMPANY (NYSE), CALIFORNIA RESOURCES CORP (NYSE), MURPHY OIL CORP (NYSE), SM ENERGY COMPANY (NYSE), BLACK STONE MINERALS LP (NYSE), CRESCENT POINT ENERGY CORP (NYSE), COMSTOCK RESOURCES INC (NYSE), CALLON PETROLEUM CO (NYSE), ENERPLUS CORPORATION (NYSE), GULFPORT ENERGY CORP (NYSE), VERMILION ENERGY INC (NYSE), LAREDO PETROLEUM INC (NYSE), TALOS ENERGY INC (NYSE), KOSMOS ENERGY LTD (NA) (NYSE), FLEX LNG LTD (BM) (NYSE), GEOPARK LIMITED (NYSE), SABINE ROYALTY TRUST (NYSE), W & T OFFSHORE INC (NYSE), SANDRIDGE ENERGY INC (NYSE), VISTA OIL & GAS SAB DE CV SPON ADS EACH REP 1 ORD SHS SER A (NYSE), SILVERBOW RESOURCES INC (NYSE), VAALCO ENERGY INC (NYSE), CROSS TIMBERS ROYALTY TRUST (NYSE), PHX MINERALS INC (NYSE), VOC ENERGY TRUST (NYSE), NORTH EUROPEAN OIL ROYALTY TRUST (NYSE), MESA ROYALTY TRUST (NYSE)
Global Peer CNOOC HKEx 360,305.325 12.848 6.358 0.6563 5.576
Global Peer DIAMONDBACK ENERGY INC NASDAQ 15,907.404 - - 1.4559 1.491
Global Peer WOODSIDE PETROLEUM ASX 21,451.271 - 45.855 1.2941 2.322
Global Peer SANTOS LIMITED ASX 13,720.898 - 37.611 1.4105 1.397
Global Peer OIL SEARCH LTD ASX 8,373.736 - 79.907 1.1061 0.161
Global Peer PDC ENERGY INC NASDAQ 4,634.041 - - 1.8800 -
Global Peer CHINA RISUN GP HKEx 22,644.000 11.854 6.339 1.7027 2.782
Global Peer OASIS PETROLEUM INC NASDAQ 1,913.875 - 2.575 2.2891 -
Global Peer BEACH ENERGY LTD ASX 2,699.851 8.530 8.530 0.8743 1.688
Global Peer CENTENNIAL RESOURCE DEVELOPMENT INC NASDAQ 1,645.613 - - 0.6483 -
Other Global Peers EXTRACTION OIL & GAS INC (NASDAQ), NORTHERN OIL & GAS INC (NEV) (NYSE American), Medco Energi Internasional Tbk. (IDX), AAG ENERGY (HKEx), DORCHESTER MINERALS LP (NASDAQ), KAROON ENERGY LTD (ASX), BERRY CORPORATION (NASDAQ), BOSS ENERGY LTD (ASX), SENEX ENERGY LIMITED (ASX), STRIKE ENERGY LTD (ASX), EMERALD RESOURCES NL (ASX), PENN VIRGINIA CORP (NASDAQ), HIBISCS (Bursa), CARNARVON PETROLEUM LTD (ASX), NEXTDECADE CORPORATION (NASDAQ), 88 ENERGY LIMITED (ASX), COOPER ENERGY LIMITED (ASX), GRAN TIERRA ENERGY INC (NYSE American), Energi Mega Persada Tbk. (IDX), CHALLENGER EXPLORATION LTD (ASX), Rex Intl (SGX), SALT LAKE POTASH LIMITED (ASX), EVOLUTION PETROLEUM CORPORATION (NYSE American), Elnusa Tbk. (IDX), TRANSGLOBE ENERGY CORP (NASDAQ), ELIXIR ENERGY LTD (ASX), BATTALION OIL CORP (NYSE American), RING ENERGY INC (NYSE American), CHINA ENERGY (HKEx), EPSILON ENERGY LTD (NASDAQ), STABILIS SOLUTIONS INC (NASDAQ), GREENVALE MINING LIMITED (ASX), PRIMEENERGY RESOURCES CORPORATION (NASDAQ), NORWEST ENERGY NL (ASX), HOUSTON AMERICAN ENERGY CORPORATION (NYSE American), Apexindo Pratama Duta Tbk. (IDX), CONTANGO OIL & GAS CO (NYSE American), BYRON ENERGY LIMITED (ASX), HORIZON OIL LIMITED NL (ASX), SUNSHINE OIL (HKEx), LEIGH CREEK ENERGY LIMITED (ASX), CALIMA ENERGY LTD (ASX), BROOKSIDE ENERGY LIMITED (ASX), BURU ENERGY LIMITED (ASX), Rukun Raharja Tbk. (IDX), COMET RIDGE (ASX), CENTRAL PETROLEUM LIMITED (ASX), ENSERVCO CORP (NYSE American), FAR LIMITED (ASX), NEW ZEALAND OIL & GAS (ASX), BLUE ENERGY LIMITED (ASX), FUTURE METALS NL (ASX), TALON ENERGY LTD (ASX), KINETIKO ENERGY LT (ASX), ARMOUR ENERGY LTD (ASX), ODYSSEY GOLD LTD (ASX), AUSTRALIS OIL & GAS LTD (ASX), SKE (SET), MELBANA ENERGY LTD (ASX), CAMBER ENERGY INC (NYSE American), RED SKY ENERGY LTD (ASX), KrisEnergy (SGX), NUENERGY GAS LTD (ASX), OTTO ENERGY LTD (ASX), POLYARD PETRO (HKEx), CUE ENERGY RESOURCES (ASX), HARTSHEAD RESOURCES NL (ASX), RPM AUTOMOTIVE GROUP LTD (ASX), MIE HOLDINGS (HKEx), Ratu Prabu Energi Tbk (IDX), VINTAGE ENERGY LTD (ASX), AXP ENERGY LTD (ASX), TLOU ENERGY LIMITED (ASX), PERSTA (HKEx), U.S.ENERGY CORP (NASDAQ), BARNWELL INDUSTRIES INC (NYSE American), PO VALLEY ENERGY LTD (ASX), MEXCO ENERGY CORP (NYSE American), PILOT ENERGY LIMITED (ASX), Interra Resource^ (SGX), TRIANGLE ENERGY (GLOBAL) LIMITED (ASX), CapAllianz (SGX), OILEX LTD (ASX), GLOBAL OIL & GAS LTD (ASX), ADX ENERGY LTD (ASX), SACGASCO LIMITED (ASX), CHINA CBM (HKEx), METGASCO LIMITED (ASX), BOUNTY OIL & GAS (ASX), QEM LTD (ASX), GRAND GULF ENERGY LIMITED (ASX), WHITEBARK ENERGY LTD (ASX), FITZROY RIVER CORPORATION LTD (ASX), CAPRICE RESOURCES LTD (ASX), XSTATE RESOURCES (ASX), 3D OIL LIMITED (ASX), LION ENERGY LTD (ASX), GAS2GRID LIMITED (ASX), ENEGEX LTD (ASX), MARINE PETROLEUM TRUST (NASDAQ), PROMINENCE ENERGY LTD (ASX), NEW CONCEPT ENERGY INC (NYSE American), PETSEC ENERGY LTD (ASX), HIGH PEAK ROYALTIES LIMITED (ASX), GREAT NORTHERN MINERALS LIMITED (ASX), EMPEROR ENERGY LTD (ASX), ICON ENERGY(AU) (ASX), OCTANEX LTD (ASX), TAMASKA OIL & GAS LTD (ASX), HYDROCARBON DYNAMICS LTD (ASX), NauticAWT (SGX), PANCONTINENTAL OIL & GAS (ASX), JUPITER ENERGY LIMITED (ASX), IPB PETROLEUM LIMITED (ASX), BASS OIL LTD (ASX), KEY PETROLEUM LTD (ASX), CARBON MINERALS LIMITED (ASX), NEW STANDARD ENERGY LIMITED (ASX), TRIPLE ENERGY LTD (ASX), Mirach Energy^ (SGX), ABILENE OIL AND GAS LTD (ASX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+1.020
+1.84 %
10 Days -+5.480
+10.74 %
20 Days -+9.800
+20.99 %
Medium Term Return 3 Months -+1.650
+3.01 %
6 Months -+21.970
+63.63 %
1 Year -+38.710
+217.59 %
Long Term Return 2 Years -+48.550
+610.69 %
3 Years -+3.460
+6.52 %
5 Years -+21.540
+61.61 %
Annualised Return Annualised --
+10.08 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 13.680 - 57.590 Change From 1 Year Low +42.820 % Change From 1 Year Low (%) +313.01
Change From 1 Year High -1.090 % Change From 1 Year High (%) -1.89
2 Years Range 0.250 - 57.590 Change From 2 Years Low +56.250 % Change From 2 Years Low (%) +22500.00
Change From 2 Years High -1.090 % Change From 2 Years High (%) -1.89
5 Years Range 0.250 - 57.590 Change From 5 Years Low +56.250 % Change From 5 Years Low (%) +22500.00
Change From 5 Years High -1.090 % Change From 5 Years High (%) -1.89
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Whiting Petroleum Corp. engages in the development, production, acquisition, and exploration of oil and gas properties. It operates in the Rocky Mountains regions. The company was founded by Kenneth R. Whiting and J. Bert Ladd in January 1980 and is headquartered in Denver, CO.

Historical Price Data

Date Open High Low Close Volume VWAP
23 Sep 2021 55.670 56.740 55.110 56.500 523,099 -
22 Sep 2021 55.240 56.900 54.783 55.210 629,596 -
21 Sep 2021 53.140 55.440 52.570 54.010 1,516,038 -
20 Sep 2021 52.620 54.640 51.520 52.330 1,204,706 -
17 Sep 2021 55.100 55.900 54.060 55.480 1,237,658 -
16 Sep 2021 54.660 55.900 53.820 55.490 1,158,837 -
15 Sep 2021 53.810 56.139 53.780 54.980 1,195,104 -
14 Sep 2021 53.570 54.350 51.680 52.760 547,825 -
13 Sep 2021 52.220 53.500 51.630 52.640 699,801 -
10 Sep 2021 51.730 52.460 50.830 51.020 587,509 -
09 Sep 2021 50.680 51.610 50.200 50.690 532,193 -
08 Sep 2021 51.590 52.660 50.450 51.360 609,250 -
07 Sep 2021 50.300 52.117 49.550 51.220 802,725 -
03 Sep 2021 50.140 50.960 49.200 49.820 422,420 -
02 Sep 2021 47.740 50.904 47.730 50.150 571,509 -
01 Sep 2021 46.500 47.650 45.570 47.090 478,538 -
31 Aug 2021 45.800 47.430 45.260 46.950 829,289 -
30 Aug 2021 47.350 47.350 45.330 45.810 360,111 -
27 Aug 2021 45.430 47.230 44.550 46.700 489,914 -
26 Aug 2021 45.400 46.340 44.670 44.770 542,112 -
25 Aug 2021 42.810 45.590 42.060 45.280 585,917 -
24 Aug 2021 41.930 43.120 41.500 43.010 390,888 -
Summary
Current 2 Weeks
(10 Sep 2021 to 23 Sep 2021)
51.730 56.900 50.830 56.500 9,300,173 -
Previous 2 Weeks
(26 Aug 2021 to 09 Sep 2021)
45.400 56.900 44.670 50.690 5,638,061 -
4 Weeks from
(29 Jul 2021 to 25 Aug 2021)
48.550 56.900 47.620 45.280 8,506,660 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.