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 (%)
Aug 31, 2020 5.870 5.875 5.530 5.560 7,508,814 -0.31(-5.28%)
Aug 28, 2020 5.750 5.920 5.720 5.870 4,253,000 +0.09(+1.56%)
Aug 27, 2020 5.780 5.830 5.610 5.780 7,577,727 +0.02(+0.35%)
Aug 26, 2020 5.980 6.030 5.710 5.760 4,975,070 -0.30(-4.95%)
Aug 25, 2020 5.990 6.080 5.890 6.060 3,859,664 +0.13(+2.19%)
Aug 24, 2020 5.820 6.060 5.660 5.930 4,739,292 +0.16(+2.77%)
Aug 21, 2020 5.910 5.920 5.735 5.770 4,139,800 -0.17(-2.86%)
Aug 20, 2020 6.010 6.155 5.920 5.940 4,667,436 -0.14(-2.30%)
Aug 19, 2020 6.140 6.240 6.055 6.080 3,204,530 -0.06(-0.98%)
Aug 18, 2020 6.200 6.320 6.110 6.140 6,166,296 -0.16(-2.54%)
Aug 17, 2020 6.390 6.420 6.160 6.300 6,696,496 -0.10(-1.56%)
Aug 14, 2020 6.300 6.440 6.250 6.400 4,234,100 +0.02(+0.31%)
Aug 13, 2020 6.560 6.670 6.335 6.380 7,542,720 -0.26(-3.92%)
Aug 12, 2020 6.600 6.760 6.530 6.640 6,328,258 +0.20(+3.11%)
Aug 11, 2020 6.740 6.790 6.425 6.440 7,902,670 -0.07(-1.08%)
Aug 10, 2020 6.190 6.570 6.160 6.510 7,523,200 +0.40(+6.55%)
Aug 07, 2020 6.010 6.160 5.925 6.110 6,902,700 +0.04(+0.66%)
Aug 06, 2020 6.230 6.260 5.930 6.070 8,794,145 -0.23(-3.65%)
Aug 05, 2020 6.100 6.345 6.040 6.300 13,888,157 +0.37(+6.24%)
Aug 04, 2020 5.830 5.970 5.810 5.930 11,635,227 +0.07(+1.19%)
Aug 03, 2020 5.980 5.980 5.755 5.860 8,370,838 -0.11(-1.84%)
Jul 31, 2020 5.940 6.000 5.805 5.970 9,656,900 -0.04(-0.67%)
Jul 30, 2020 5.730 6.110 5.540 6.010 19,221,932 +0.03(+0.50%)
Jul 29, 2020 5.620 5.990 5.590 5.980 10,701,554 +0.38(+6.79%)
Jul 28, 2020 5.720 5.790 5.580 5.600 4,993,311 -0.19(-3.28%)
Jul 27, 2020 5.880 5.930 5.735 5.790 6,853,005 -0.12(-2.03%)
Jul 24, 2020 5.990 6.030 5.875 5.910 8,839,900 -0.10(-1.66%)
Jul 23, 2020 6.020 6.125 5.900 6.010 7,961,623 -0.14(-2.28%)
Jul 22, 2020 6.010 6.185 5.850 6.150 7,319,345 +0.04(+0.65%)
Jul 21, 2020 5.710 6.245 5.670 6.110 10,038,480 +0.55(+9.89%)
Jul 20, 2020 5.540 5.740 5.500 5.560 6,644,975 +0.01(+0.18%)
Jul 17, 2020 5.740 5.840 5.550 5.550 8,006,400 -0.19(-3.31%)
Jul 16, 2020 5.650 5.890 5.530 5.740 6,179,154 -0.02(-0.35%)
Jul 15, 2020 5.750 5.880 5.640 5.760 11,320,381 +0.14(+2.49%)
Jul 14, 2020 5.380 5.660 5.260 5.620 9,209,584 +0.22(+4.07%)
Jul 13, 2020 5.500 5.700 5.280 5.400 13,839,380 -0.04(-0.74%)
Jul 10, 2020 5.120 5.513 5.080 5.440 11,065,900 +0.29(+5.63%)
Jul 09, 2020 5.430 5.450 5.030 5.150 14,180,892 -0.30(-5.50%)
Jul 08, 2020 5.430 5.500 5.220 5.450 10,795,059 +0.01(+0.18%)
Jul 07, 2020 5.420 5.610 5.270 5.440 12,807,245 -0.15(-2.68%)
Jul 06, 2020 6.220 6.250 5.440 5.590 21,627,080 -0.49(-8.06%)
Jul 02, 2020 6.250 6.320 6.060 6.080 9,722,400 +0.00(+0.00%)
Jul 01, 2020 6.400 6.500 6.050 6.080 10,123,988 -0.30(-4.70%)
Jun 30, 2020 6.210 6.430 6.090 6.380 7,145,010 +0.08(+1.27%)
Jun 29, 2020 6.140 6.350 6.030 6.300 6,002,936 +0.17(+2.77%)
Jun 26, 2020 6.290 6.330 5.920 6.130 13,096,300 -0.28(-4.37%)
Jun 25, 2020 6.060 6.430 5.990 6.410 6,508,765 +0.22(+3.55%)
Jun 24, 2020 6.560 6.580 6.090 6.190 9,437,489 -0.54(-8.02%)
Jun 23, 2020 6.780 6.920 6.630 6.730 9,011,297 +0.09(+1.36%)
Jun 22, 2020 6.540 6.710 6.420 6.640 6,741,069 +0.05(+0.76%)
Jun 19, 2020 6.990 7.010 6.570 6.590 15,141,900 -0.17(-2.51%)
Jun 18, 2020 6.580 6.890 6.510 6.760 10,305,066 +0.10(+1.50%)
Jun 17, 2020 7.050 7.080 6.650 6.660 8,531,112 -0.46(-6.46%)
Jun 16, 2020 7.340 7.340 6.850 7.120 10,787,025 +0.28(+4.09%)
Jun 15, 2020 6.280 6.975 6.170 6.840 9,479,848 +0.11(+1.63%)
Jun 12, 2020 6.990 7.010 6.380 6.730 10,221,100 +0.26(+4.02%)
Jun 11, 2020 6.390 6.870 6.310 6.470 10,937,414 -0.86(-11.73%)
Jun 10, 2020 7.460 7.560 7.105 7.330 9,035,510 -0.41(-5.30%)
Jun 09, 2020 7.910 8.130 7.660 7.740 10,931,301 -0.89(-10.31%)
Jun 08, 2020 8.400 8.680 7.850 8.630 16,984,206 +0.90(+11.64%)
Jun 05, 2020 7.450 7.760 7.320 7.730 17,329,100 +0.91(+13.34%)
Jun 04, 2020 6.470 6.855 6.380 6.820 11,363,694 +0.29(+4.44%)
Jun 03, 2020 6.520 6.600 6.280 6.530 10,110,672 +0.22(+3.49%)
Jun 02, 2020 5.980 6.350 5.930 6.310 10,677,466 +0.40(+6.77%)
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.