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 (%)
Nov 30, 2020 7.410 7.450 7.110 7.120 8,199,450 -0.39(-5.19%)
Nov 27, 2020 7.660 7.790 7.470 7.510 3,537,400 -0.23(-2.97%)
Nov 25, 2020 7.720 7.820 7.570 7.740 8,363,300 -0.12(-1.53%)
Nov 24, 2020 7.650 7.910 7.570 7.860 10,186,419 +0.42(+5.65%)
Nov 23, 2020 6.870 7.450 6.860 7.440 6,653,374 +0.70(+10.39%)
Nov 20, 2020 6.830 6.975 6.690 6.740 5,422,400 -0.18(-2.60%)
Nov 19, 2020 6.470 6.930 6.450 6.920 12,904,784 +0.41(+6.30%)
Nov 18, 2020 6.790 6.960 6.500 6.510 8,280,583 -0.18(-2.69%)
Nov 17, 2020 6.300 6.690 6.280 6.690 7,634,480 +0.27(+4.21%)
Nov 16, 2020 6.400 6.480 6.260 6.420 7,743,127 +0.36(+5.94%)
Nov 13, 2020 5.810 6.080 5.801 6.060 5,119,200 +0.34(+5.94%)
Nov 12, 2020 5.840 6.050 5.660 5.720 3,714,758 -0.26(-4.35%)
Nov 11, 2020 6.070 6.140 5.900 5.980 5,290,901 -0.04(-0.66%)
Nov 10, 2020 5.940 6.050 5.770 6.020 8,543,206 +0.15(+2.56%)
Nov 09, 2020 5.740 6.090 5.700 5.870 18,452,524 +0.77(+15.10%)
Nov 06, 2020 5.150 5.310 5.055 5.100 11,326,300 -0.12(-2.30%)
Nov 05, 2020 4.990 5.300 4.960 5.220 11,319,877 +0.20(+3.98%)
Nov 04, 2020 4.910 5.140 4.760 5.020 11,297,889 +0.07(+1.41%)
Nov 03, 2020 4.970 5.040 4.800 4.950 8,092,800 +0.15(+3.13%)
Nov 02, 2020 4.620 4.870 4.430 4.800 5,287,820 +0.19(+4.12%)
Oct 30, 2020 4.270 4.620 4.210 4.610 13,452,200 +0.32(+7.46%)
Oct 29, 2020 3.980 4.290 3.910 4.290 8,074,322 +0.18(+4.38%)
Oct 28, 2020 4.250 4.280 4.070 4.110 6,901,655 -0.32(-7.22%)
Oct 27, 2020 4.440 4.510 4.370 4.430 4,304,218 -0.04(-0.89%)
Oct 26, 2020 4.650 4.660 4.400 4.470 7,002,677 -0.30(-6.29%)
Oct 23, 2020 4.820 4.885 4.705 4.770 5,899,500 +0.00(+0.00%)
Oct 22, 2020 4.520 4.800 4.430 4.770 7,509,059 +0.37(+8.41%)
Oct 21, 2020 4.550 4.610 4.400 4.400 7,850,952 -0.16(-3.51%)
Oct 20, 2020 4.530 4.660 4.460 4.560 12,171,998 +0.04(+0.88%)
Oct 19, 2020 4.550 4.640 4.470 4.520 9,866,525 -0.05(-1.09%)
Oct 16, 2020 4.780 4.780 4.570 4.570 11,186,800 -0.25(-5.19%)
Oct 15, 2020 4.650 4.840 4.560 4.820 5,109,890 +0.05(+1.05%)
Oct 14, 2020 4.930 5.070 4.760 4.770 8,154,288 -0.15(-3.05%)
Oct 13, 2020 5.080 5.170 4.910 4.920 6,132,292 -0.18(-3.53%)
Oct 12, 2020 5.170 5.190 5.035 5.100 5,643,575 -0.10(-1.92%)
Oct 09, 2020 5.380 5.400 5.130 5.200 6,040,900 -0.10(-1.89%)
Oct 08, 2020 5.150 5.300 5.070 5.300 5,191,510 +0.22(+4.33%)
Oct 07, 2020 5.040 5.150 4.940 5.080 7,021,539 +0.09(+1.80%)
Oct 06, 2020 5.370 5.485 4.960 4.990 7,442,260 -0.25(-4.77%)
Oct 05, 2020 5.050 5.280 4.920 5.240 17,614,316 +0.31(+6.29%)
Oct 02, 2020 4.420 5.060 4.420 4.930 17,076,900 +0.28(+6.02%)
Oct 01, 2020 4.870 4.950 4.630 4.650 11,904,489 -0.25(-5.10%)
Sep 30, 2020 4.980 5.110 4.860 4.900 13,294,325 -0.09(-1.80%)
Sep 29, 2020 5.070 5.100 4.670 4.990 26,776,680 -0.18(-3.48%)
Sep 28, 2020 4.910 5.260 4.610 5.170 67,797,240 +0.73(+16.44%)
Sep 25, 2020 4.350 4.460 4.220 4.440 10,366,300 +0.03(+0.68%)
Sep 24, 2020 4.300 4.550 4.170 4.410 5,780,094 +0.06(+1.38%)
Sep 23, 2020 4.660 4.760 4.340 4.350 7,396,676 -0.29(-6.25%)
Sep 22, 2020 4.760 4.880 4.550 4.640 10,255,628 +0.13(+2.88%)
Sep 21, 2020 4.570 4.620 4.410 4.510 6,381,065 -0.27(-5.65%)
Sep 18, 2020 4.760 4.880 4.710 4.780 10,040,600 +0.01(+0.21%)
Sep 17, 2020 4.580 4.800 4.530 4.770 6,996,887 +0.07(+1.49%)
Sep 16, 2020 4.470 4.820 4.430 4.700 8,288,496 +0.31(+7.06%)
Sep 15, 2020 4.470 4.540 4.352 4.390 7,203,886 -0.03(-0.68%)
Sep 14, 2020 4.230 4.510 4.160 4.420 13,139,212 +0.09(+2.08%)
Sep 11, 2020 4.330 4.460 4.230 4.330 8,352,100 -0.01(-0.23%)
Sep 10, 2020 4.750 4.760 4.330 4.340 8,058,743 -0.40(-8.44%)
Sep 09, 2020 4.810 4.950 4.610 4.740 7,361,627 +0.03(+0.64%)
Sep 08, 2020 5.040 5.080 4.690 4.710 8,909,601 -0.51(-9.77%)
Sep 04, 2020 5.260 5.320 5.020 5.220 7,789,100 +0.03(+0.58%)
Sep 03, 2020 5.270 5.390 5.130 5.190 8,809,553 -0.13(-2.44%)
Sep 02, 2020 5.600 5.650 5.320 5.320 7,835,790 -0.32(-5.67%)
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.