Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wpx Energy Inc (NY: WPX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 10.60 11.06 10.60 10.76 7,623,700 -0.17(-1.56%)
May 30, 2019 11.23 11.37 10.89 10.93 6,323,324 -0.33(-2.93%)
May 29, 2019 10.83 11.27 10.50 11.26 6,066,732 +0.09(+0.81%)
May 28, 2019 11.35 11.37 11.11 11.17 6,034,680 -0.11(-0.98%)
May 24, 2019 11.46 11.53 10.99 11.28 8,211,100 -0.05(-0.44%)
May 23, 2019 11.63 11.65 11.10 11.33 10,849,805 -0.59(-4.95%)
May 22, 2019 12.58 12.60 11.81 11.92 8,307,296 -0.77(-6.07%)
May 21, 2019 12.35 12.77 12.35 12.69 6,757,909 +0.41(+3.34%)
May 20, 2019 12.44 12.56 12.18 12.28 5,638,403 -0.24(-1.92%)
May 17, 2019 12.86 12.97 12.50 12.52 5,618,400 -0.48(-3.69%)
May 16, 2019 12.96 13.29 12.96 13.00 5,160,499 +0.16(+1.25%)
May 15, 2019 12.60 12.95 12.51 12.84 5,340,014 +0.08(+0.63%)
May 14, 2019 12.31 12.87 12.27 12.76 7,484,622 +0.56(+4.59%)
May 13, 2019 12.70 12.70 12.03 12.20 8,181,160 -0.30(-2.40%)
May 10, 2019 12.37 12.61 12.21 12.50 7,979,300 +0.04(+0.32%)
May 09, 2019 12.35 12.52 12.04 12.46 13,421,427 -0.08(-0.64%)
May 08, 2019 12.31 12.79 12.19 12.54 8,219,724 +0.16(+1.29%)
May 07, 2019 12.66 12.70 12.20 12.38 6,087,617 -0.52(-4.03%)
May 06, 2019 12.57 13.00 12.49 12.90 6,981,778 +0.11(+0.86%)
May 03, 2019 12.63 12.85 12.48 12.79 7,575,900 +0.28(+2.24%)
May 02, 2019 13.10 13.21 12.47 12.51 11,354,725 -0.72(-5.44%)
May 01, 2019 13.87 14.00 13.23 13.23 8,124,354 -0.66(-4.75%)
Apr 30, 2019 14.25 14.25 13.86 13.89 6,425,610 -0.20(-1.42%)
Apr 29, 2019 14.06 14.22 13.96 14.09 6,045,326 +0.02(+0.14%)
Apr 26, 2019 14.39 14.41 13.84 14.07 6,767,800 -0.45(-3.10%)
Apr 25, 2019 14.78 14.87 14.50 14.52 5,480,892 -0.22(-1.49%)
Apr 24, 2019 15.13 15.15 14.74 14.74 7,624,688 -0.35(-2.32%)
Apr 23, 2019 15.26 15.32 14.84 15.09 6,562,212 -0.14(-0.92%)
Apr 22, 2019 15.00 15.24 14.76 15.23 8,631,449 +0.49(+3.32%)
Apr 18, 2019 14.70 14.86 14.61 14.74 7,063,800 +0.16(+1.10%)
Apr 17, 2019 14.81 14.96 14.57 14.58 6,857,111 -0.07(-0.48%)
Apr 16, 2019 14.55 14.79 14.39 14.65 8,282,193 +0.15(+1.03%)
Apr 15, 2019 14.22 14.69 14.14 14.50 10,439,933 +0.19(+1.33%)
Apr 12, 2019 14.15 14.39 13.98 14.31 16,830,300 +0.89(+6.63%)
Apr 11, 2019 13.40 13.63 13.19 13.42 8,448,991 -0.06(-0.45%)
Apr 10, 2019 13.52 13.65 13.33 13.48 7,358,289 +0.04(+0.30%)
Apr 09, 2019 13.60 13.62 13.38 13.44 5,366,869 -0.25(-1.83%)
Apr 08, 2019 13.67 13.91 13.55 13.69 6,524,711 +0.06(+0.44%)
Apr 05, 2019 13.14 13.64 13.14 13.63 7,987,800 +0.58(+4.44%)
Apr 04, 2019 12.89 13.19 12.59 13.05 8,473,144 +0.19(+1.48%)
Apr 03, 2019 13.46 13.50 12.61 12.86 13,753,767 -0.49(-3.67%)
Apr 02, 2019 14.02 14.05 13.26 13.35 12,957,462 -0.18(-1.33%)
Apr 01, 2019 13.30 13.54 13.24 13.53 8,729,654 +0.42(+3.20%)
Mar 29, 2019 13.37 13.47 13.05 13.11 6,960,800 +0.04(+0.31%)
Mar 28, 2019 12.80 13.12 12.78 13.07 4,459,155 +0.17(+1.32%)
Mar 27, 2019 12.84 13.05 12.69 12.90 6,568,695 +0.05(+0.39%)
Mar 26, 2019 12.75 12.99 12.68 12.85 4,829,110 +0.46(+3.71%)
Mar 25, 2019 12.28 12.46 12.09 12.39 3,756,585 +0.08(+0.65%)
Mar 22, 2019 13.01 13.15 12.28 12.31 8,160,300 -0.87(-6.60%)
Mar 21, 2019 12.88 13.23 12.88 13.18 4,643,628 +0.20(+1.54%)
Mar 20, 2019 12.38 13.14 12.38 12.98 4,639,942 +0.48(+3.84%)
Mar 19, 2019 12.84 12.84 12.42 12.50 4,587,161 -0.21(-1.65%)
Mar 18, 2019 12.46 12.74 12.46 12.71 5,921,718 +0.27(+2.17%)
Mar 15, 2019 12.32 12.48 12.26 12.44 6,267,300 +0.00(+0.00%)
Mar 14, 2019 12.44 12.55 12.35 12.44 3,208,804 +0.01(+0.08%)
Mar 13, 2019 12.08 12.47 12.04 12.43 6,300,356 +0.52(+4.37%)
Mar 12, 2019 11.68 11.96 11.62 11.91 5,175,839 +0.32(+2.76%)
Mar 11, 2019 11.48 11.70 11.28 11.59 8,595,815 +0.18(+1.58%)
Mar 08, 2019 11.63 11.63 11.27 11.41 7,073,300 -0.52(-4.36%)
Mar 07, 2019 12.15 12.18 11.77 11.93 4,596,978 -0.19(-1.57%)
Mar 06, 2019 12.52 12.54 12.11 12.12 5,412,626 -0.50(-3.96%)
Mar 05, 2019 12.78 12.81 12.49 12.62 4,709,299 -0.08(-0.63%)
Mar 04, 2019 12.68 12.75 12.38 12.70 4,107,760 +0.16(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.