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, 2018 15.91 16.52 15.87 16.04 12,348,073 +0.38(+2.43%)
Oct 30, 2018 15.22 15.72 14.89 15.66 7,156,894 +0.27(+1.75%)
Oct 29, 2018 16.41 16.56 15.11 15.39 6,577,684 -0.92(-5.64%)
Oct 26, 2018 16.20 16.61 15.87 16.31 5,283,000 -0.18(-1.09%)
Oct 25, 2018 16.58 16.75 16.23 16.49 6,211,091 +0.27(+1.66%)
Oct 24, 2018 17.48 17.49 16.19 16.22 7,068,336 -0.96(-5.59%)
Oct 23, 2018 17.47 17.50 16.87 17.18 8,144,435 -0.78(-4.34%)
Oct 22, 2018 18.00 18.20 17.66 17.96 3,765,583 -0.17(-0.94%)
Oct 19, 2018 18.35 18.65 18.00 18.13 5,248,700 -0.12(-0.66%)
Oct 18, 2018 18.22 18.47 17.94 18.25 7,660,477 -0.30(-1.62%)
Oct 17, 2018 18.95 18.95 18.25 18.55 4,771,139 -0.48(-2.52%)
Oct 16, 2018 18.96 19.05 18.73 19.03 4,761,620 +0.16(+0.85%)
Oct 15, 2018 18.71 19.08 18.34 18.87 5,672,236 +0.27(+1.45%)
Oct 12, 2018 18.62 18.74 17.87 18.60 7,429,800 +0.43(+2.37%)
Oct 11, 2018 18.74 18.95 18.15 18.17 6,668,872 -0.82(-4.32%)
Oct 10, 2018 20.11 20.22 18.95 18.99 6,720,553 -1.25(-6.18%)
Oct 09, 2018 19.90 20.62 19.86 20.24 7,934,952 +0.29(+1.45%)
Oct 08, 2018 20.15 20.32 19.70 19.95 5,521,834 -0.37(-1.82%)
Oct 05, 2018 20.15 20.50 20.08 20.32 7,299,500 +0.13(+0.64%)
Oct 04, 2018 20.40 20.80 20.01 20.19 8,642,736 -0.34(-1.66%)
Oct 03, 2018 20.18 20.60 19.77 20.53 8,532,459 +0.45(+2.24%)
Oct 02, 2018 20.06 20.44 19.77 20.08 6,669,537 +0.06(+0.30%)
Oct 01, 2018 20.25 20.40 20.00 20.02 7,802,482 -0.10(-0.50%)
Sep 28, 2018 19.60 20.37 19.48 20.12 10,199,300 +0.47(+2.39%)
Sep 27, 2018 19.46 19.72 19.29 19.65 5,534,051 +0.45(+2.34%)
Sep 26, 2018 19.19 19.37 18.99 19.20 6,227,521 -0.17(-0.88%)
Sep 25, 2018 19.11 19.50 19.08 19.37 5,741,854 +0.38(+2.00%)
Sep 24, 2018 18.71 19.12 18.68 18.99 4,889,094 +0.55(+2.98%)
Sep 21, 2018 18.50 18.75 18.36 18.44 5,879,400 +0.02(+0.11%)
Sep 20, 2018 18.78 18.85 18.31 18.42 4,829,554 -0.17(-0.91%)
Sep 19, 2018 18.39 18.80 18.27 18.59 5,122,297 +0.20(+1.09%)
Sep 18, 2018 18.01 18.63 17.96 18.39 5,762,429 +0.62(+3.49%)
Sep 17, 2018 17.91 18.11 17.74 17.77 3,051,871 -0.09(-0.50%)
Sep 14, 2018 17.90 18.29 17.84 17.86 3,322,300 +0.05(+0.28%)
Sep 13, 2018 17.83 17.94 17.46 17.81 4,264,730 -0.13(-0.72%)
Sep 12, 2018 18.33 18.49 17.86 17.94 4,644,763 -0.08(-0.44%)
Sep 11, 2018 17.21 18.08 17.21 18.02 4,403,274 +0.73(+4.22%)
Sep 10, 2018 17.70 17.80 17.25 17.29 4,056,795 -0.31(-1.76%)
Sep 07, 2018 17.15 17.64 16.94 17.60 6,808,600 +0.17(+0.98%)
Sep 06, 2018 18.01 18.07 17.32 17.43 7,033,748 -0.61(-3.38%)
Sep 05, 2018 18.20 18.33 17.62 18.04 7,989,406 -0.36(-1.96%)
Sep 04, 2018 19.19 19.34 18.34 18.40 6,527,845 -0.67(-3.51%)
Aug 31, 2018 19.07 19.07 19.07 0 -0.14(-0.73%)
Aug 30, 2018 19.01 19.26 18.87 19.21 3,730,752 +0.19(+1.00%)
Aug 29, 2018 18.77 19.05 18.43 19.02 6,895,196 +0.47(+2.53%)
Aug 28, 2018 18.84 18.93 18.51 18.55 2,800,158 -0.28(-1.49%)
Aug 27, 2018 19.03 19.18 18.82 18.83 2,813,201 -0.16(-0.84%)
Aug 24, 2018 18.84 19.23 18.84 18.99 4,585,600 +0.39(+2.10%)
Aug 23, 2018 18.29 18.74 18.27 18.60 4,042,513 +0.17(+0.92%)
Aug 22, 2018 18.24 18.55 18.22 18.43 3,578,744 +0.43(+2.39%)
Aug 21, 2018 17.92 18.14 17.77 18.00 3,638,441 +0.32(+1.81%)
Aug 20, 2018 17.60 17.77 17.53 17.68 3,728,005 +0.05(+0.28%)
Aug 17, 2018 17.55 17.77 17.42 17.63 3,822,300 +0.22(+1.26%)
Aug 16, 2018 17.43 17.68 17.34 17.41 3,438,578 +0.13(+0.75%)
Aug 15, 2018 17.98 18.02 17.02 17.28 5,540,752 -0.95(-5.21%)
Aug 14, 2018 18.09 18.27 17.94 18.23 4,068,946 +0.46(+2.59%)
Aug 13, 2018 18.29 18.31 17.67 17.77 4,644,839 -0.57(-3.11%)
Aug 10, 2018 18.20 18.57 18.15 18.34 5,869,900 +0.05(+0.27%)
Aug 09, 2018 18.10 18.37 18.07 18.29 4,372,952 +0.22(+1.22%)
Aug 08, 2018 18.58 18.58 18.03 18.07 4,771,038 -0.72(-3.83%)
Aug 07, 2018 19.44 19.53 18.76 18.79 4,949,908 -0.37(-1.93%)
Aug 06, 2018 19.34 19.51 18.95 19.16 6,196,476 +0.48(+2.57%)
Aug 03, 2018 19.12 19.47 18.59 18.68 7,496,300 -0.84(-4.30%)
Aug 02, 2018 18.48 19.60 18.48 19.52 11,031,255 +1.24(+6.78%)
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.