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 (%)
Jul 31, 2019 10.61 10.78 10.39 10.44 11,457,827 -0.16(-1.51%)
Jul 30, 2019 9.980 10.69 9.920 10.60 8,556,853 +0.59(+5.89%)
Jul 29, 2019 10.02 10.11 9.780 10.01 6,895,074 -0.02(-0.20%)
Jul 26, 2019 10.21 10.33 9.950 10.03 7,773,200 -0.21(-2.05%)
Jul 25, 2019 10.68 10.68 10.12 10.24 7,599,657 -0.34(-3.21%)
Jul 24, 2019 10.48 10.82 10.47 10.58 7,155,533 +0.09(+0.86%)
Jul 23, 2019 10.26 10.54 10.19 10.49 7,041,622 +0.23(+2.24%)
Jul 22, 2019 10.30 10.42 10.14 10.26 6,399,796 -0.02(-0.19%)
Jul 19, 2019 9.990 10.31 9.900 10.28 9,224,000 +0.30(+3.01%)
Jul 18, 2019 10.08 10.16 9.820 9.980 9,648,728 -0.18(-1.77%)
Jul 17, 2019 10.41 10.44 10.16 10.16 6,697,820 -0.27(-2.59%)
Jul 16, 2019 10.68 10.78 10.35 10.43 10,626,535 -0.24(-2.25%)
Jul 15, 2019 11.23 11.23 10.60 10.67 12,344,934 -0.54(-4.82%)
Jul 12, 2019 11.09 11.27 10.94 11.21 7,349,200 +0.11(+0.99%)
Jul 11, 2019 11.09 11.31 11.01 11.10 9,859,672 +0.04(+0.36%)
Jul 10, 2019 10.95 11.16 10.93 11.06 8,274,369 +0.27(+2.50%)
Jul 09, 2019 10.73 10.81 10.50 10.79 4,936,992 +0.00(+0.00%)
Jul 08, 2019 10.80 11.12 10.76 10.79 6,601,798 -0.09(-0.83%)
Jul 05, 2019 10.71 10.94 10.68 10.88 6,093,800 +0.10(+0.93%)
Jul 03, 2019 10.86 10.90 10.64 10.78 3,813,100 -0.08(-0.74%)
Jul 02, 2019 11.52 11.57 10.81 10.86 7,679,140 -0.73(-6.30%)
Jul 01, 2019 11.84 11.98 11.50 11.59 10,085,275 +0.08(+0.70%)
Jun 28, 2019 11.31 11.55 11.27 11.51 8,767,000 +0.24(+2.13%)
Jun 27, 2019 11.44 11.58 11.24 11.27 4,649,337 -0.20(-1.74%)
Jun 26, 2019 11.22 11.72 11.21 11.47 9,171,399 +0.51(+4.65%)
Jun 25, 2019 11.03 11.14 10.91 10.96 6,230,901 -0.08(-0.72%)
Jun 24, 2019 11.36 11.44 11.01 11.04 4,533,993 -0.35(-3.07%)
Jun 21, 2019 11.47 11.62 11.32 11.39 4,337,500 -0.06(-0.52%)
Jun 20, 2019 11.33 11.61 11.33 11.45 7,494,705 +0.45(+4.09%)
Jun 19, 2019 10.91 11.12 10.76 11.00 6,605,291 +0.02(+0.18%)
Jun 18, 2019 10.74 11.13 10.74 10.98 8,007,987 +0.42(+3.98%)
Jun 17, 2019 10.25 10.64 10.07 10.56 6,698,814 +0.19(+1.83%)
Jun 14, 2019 10.76 10.87 10.31 10.37 9,054,000 -0.40(-3.71%)
Jun 13, 2019 10.91 10.99 10.72 10.77 7,171,842 +0.11(+1.03%)
Jun 12, 2019 10.89 10.96 10.63 10.66 8,350,643 -0.41(-3.70%)
Jun 11, 2019 11.20 11.27 11.01 11.07 5,629,286 +0.04(+0.36%)
Jun 10, 2019 10.93 11.30 10.88 11.03 6,150,207 +0.10(+0.91%)
Jun 07, 2019 10.95 11.12 10.69 10.93 7,772,100 -0.01(-0.09%)
Jun 06, 2019 10.66 10.99 10.63 10.94 6,606,753 +0.28(+2.63%)
Jun 05, 2019 11.06 11.13 10.44 10.66 6,195,528 -0.44(-3.96%)
Jun 04, 2019 11.02 11.23 10.90 11.10 4,412,951 +0.22(+2.02%)
Jun 03, 2019 10.82 11.06 10.71 10.88 5,058,428 +0.12(+1.12%)
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%)
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.