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 (%)
Oct 31, 2014 18.76 19.21 17.94 19.12 2,276,680 +0.58(+3.13%)
Oct 30, 2014 19.03 19.14 18.12 18.54 1,252,603 -0.63(-3.29%)
Oct 29, 2014 19.23 19.66 18.80 19.17 1,910,804 +0.13(+0.68%)
Oct 28, 2014 18.29 19.13 18.05 19.04 2,293,651 +0.88(+4.85%)
Oct 27, 2014 18.37 18.53 18.94 18.16 2,256,130 -0.78(-4.12%)
Oct 24, 2014 19.02 19.13 18.45 18.94 1,200,410 -0.22(-1.15%)
Oct 23, 2014 18.51 19.48 18.44 19.16 2,088,566 +0.87(+4.76%)
Oct 22, 2014 19.23 19.52 18.25 18.29 2,842,184 -0.85(-4.44%)
Oct 21, 2014 18.54 19.23 18.52 19.14 3,850,361 +0.84(+4.59%)
Oct 20, 2014 17.57 18.39 17.28 18.30 3,175,446 +0.62(+3.51%)
Oct 17, 2014 18.27 18.98 17.46 17.68 3,543,930 -0.31(-1.72%)
Oct 16, 2014 17.04 18.50 16.99 17.99 6,149,506 +0.49(+2.80%)
Oct 15, 2014 16.21 17.61 16.04 17.50 6,029,446 +0.95(+5.74%)
Oct 14, 2014 17.46 17.89 16.39 16.55 7,650,184 -0.85(-4.89%)
Oct 13, 2014 18.78 19.03 17.35 17.40 4,589,223 -1.45(-7.69%)
Oct 10, 2014 19.58 19.64 18.25 18.85 8,693,224 -0.88(-4.46%)
Oct 09, 2014 21.36 21.38 19.66 19.73 8,816,257 -1.83(-8.49%)
Oct 08, 2014 21.70 21.77 20.62 21.56 6,687,303 -0.27(-1.24%)
Oct 07, 2014 22.47 22.59 21.83 21.83 3,082,689 -0.84(-3.71%)
Oct 06, 2014 22.88 23.16 22.38 22.67 3,272,590 -0.23(-1.00%)
Oct 03, 2014 23.46 23.75 22.89 22.90 3,827,275 -0.45(-1.93%)
Oct 02, 2014 23.09 23.50 22.48 23.35 2,347,429 +0.03(+0.13%)
Oct 01, 2014 24.08 24.42 23.27 23.32 2,877,158 -0.74(-3.08%)
Sep 30, 2014 24.52 24.70 23.69 24.06 2,741,062 -0.51(-2.08%)
Sep 29, 2014 24.05 24.64 23.73 24.57 2,154,747 +0.31(+1.28%)
Sep 26, 2014 23.78 24.42 23.59 24.26 2,135,043 +0.44(+1.85%)
Sep 25, 2014 24.73 24.80 23.81 23.82 2,544,865 -1.09(-4.38%)
Sep 24, 2014 25.04 25.11 24.43 24.91 1,898,669 -0.13(-0.52%)
Sep 23, 2014 24.74 25.37 24.55 25.04 1,711,370 +0.30(+1.21%)
Sep 22, 2014 25.29 25.29 24.57 24.74 1,455,447 -0.66(-2.60%)
Sep 19, 2014 25.56 25.63 25.27 25.40 3,554,012 -0.05(-0.20%)
Sep 18, 2014 25.97 26.05 25.36 25.45 1,382,195 -0.44(-1.70%)
Sep 17, 2014 26.12 26.28 25.81 25.89 1,966,425 -0.16(-0.61%)
Sep 16, 2014 25.22 26.25 25.15 26.05 2,163,879 +0.74(+2.92%)
Sep 15, 2014 25.26 25.60 25.00 25.31 3,200,986 +0.05(+0.20%)
Sep 12, 2014 25.64 25.79 25.17 25.26 1,980,695 -0.46(-1.79%)
Sep 11, 2014 25.31 25.73 25.11 25.72 2,520,475 +0.21(+0.82%)
Sep 10, 2014 25.77 25.80 25.27 25.51 3,175,141 -0.34(-1.32%)
Sep 09, 2014 26.13 26.29 25.55 25.85 2,536,060 -0.15(-0.58%)
Sep 08, 2014 26.23 26.25 25.68 26.00 2,922,236 -0.27(-1.03%)
Sep 05, 2014 26.18 26.52 26.04 26.27 2,340,307 +0.33(+1.27%)
Sep 04, 2014 26.57 26.79 25.66 25.94 2,207,553 -0.43(-1.63%)
Sep 03, 2014 26.30 26.69 26.17 26.37 2,573,675 +0.13(+0.50%)
Sep 02, 2014 26.54 26.72 26.18 26.24 3,817,208 -0.38(-1.43%)
Aug 29, 2014 26.64 26.62 26.62 26.62 2,783,200 +0.03(+0.11%)
Aug 28, 2014 26.40 26.68 26.30 26.59 2,771,355 +0.21(+0.80%)
Aug 27, 2014 25.89 26.59 25.87 26.38 3,125,667 +0.64(+2.49%)
Aug 26, 2014 25.78 26.06 25.70 25.74 2,659,257 -0.10(-0.39%)
Aug 25, 2014 25.95 25.98 25.59 25.84 3,812,819 +0.64(+2.54%)
Aug 22, 2014 25.10 25.36 24.72 25.20 3,055,646 -0.01(-0.04%)
Aug 21, 2014 25.03 25.25 24.44 25.21 4,632,067 +0.32(+1.29%)
Aug 20, 2014 25.00 25.00 24.52 24.89 3,520,980 +0.04(+0.16%)
Aug 19, 2014 24.00 25.00 23.93 24.85 3,729,251 +0.99(+4.15%)
Aug 18, 2014 23.55 23.90 23.51 23.86 2,434,781 +0.35(+1.49%)
Aug 15, 2014 23.24 23.55 23.05 23.51 2,593,722 +0.35(+1.51%)
Aug 14, 2014 23.36 23.49 23.04 23.16 2,408,420 -0.10(-0.43%)
Aug 13, 2014 23.11 23.55 23.11 23.26 2,584,290 +0.18(+0.78%)
Aug 12, 2014 23.29 23.58 22.90 23.08 2,619,434 -0.25(-1.07%)
Aug 11, 2014 23.65 23.69 23.17 23.33 2,255,255 -0.15(-0.64%)
Aug 08, 2014 22.89 23.71 22.78 23.48 4,269,788 +0.73(+3.21%)
Aug 07, 2014 22.98 23.25 22.36 22.75 4,677,123 -0.23(-1.00%)
Aug 06, 2014 22.48 23.99 22.22 22.98 10,402,138 +2.21(+10.64%)
Aug 05, 2014 21.17 21.18 20.48 20.77 3,874,303 -0.36(-1.70%)
Aug 04, 2014 20.49 21.16 20.20 21.13 3,480,117 +0.63(+3.07%)
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.