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 (%)
Mar 31, 2020 2.930 3.210 2.880 3.050 15,631,803 +0.24(+8.54%)
Mar 30, 2020 3.010 3.030 2.470 2.810 20,420,150 -0.27(-8.77%)
Mar 27, 2020 3.500 3.500 2.970 3.080 12,604,300 -0.27(-8.06%)
Mar 26, 2020 3.340 3.620 3.010 3.350 12,352,635 +0.06(+1.82%)
Mar 25, 2020 3.460 3.640 2.950 3.290 15,436,362 -0.04(-1.20%)
Mar 24, 2020 3.250 3.420 3.060 3.330 14,611,727 +0.38(+12.88%)
Mar 23, 2020 2.820 3.040 2.580 2.950 15,784,642 +0.13(+4.61%)
Mar 20, 2020 3.040 3.480 2.740 2.820 29,778,000 -0.08(-2.76%)
Mar 19, 2020 2.210 2.900 2.150 2.900 14,009,216 +0.79(+37.44%)
Mar 18, 2020 2.720 2.760 1.940 2.110 24,016,670 -0.80(-27.49%)
Mar 17, 2020 3.460 3.480 2.810 2.910 21,551,966 -0.50(-14.66%)
Mar 16, 2020 3.470 3.920 3.330 3.410 23,404,766 -1.09(-24.22%)
Mar 13, 2020 3.570 4.500 3.080 4.500 20,507,000 +1.19(+35.95%)
Mar 12, 2020 3.430 3.490 3.090 3.310 31,816,620 -0.42(-11.26%)
Mar 11, 2020 4.110 4.160 3.640 3.730 25,920,806 -0.61(-14.06%)
Mar 10, 2020 4.070 4.360 3.625 4.340 27,779,732 +0.82(+23.30%)
Mar 09, 2020 4.510 4.540 3.080 3.520 42,831,480 -2.98(-45.85%)
Mar 06, 2020 7.410 7.550 6.350 6.500 17,857,800 -1.31(-16.77%)
Mar 05, 2020 7.970 8.090 7.670 7.810 14,010,444 -0.40(-4.87%)
Mar 04, 2020 8.640 8.740 8.100 8.210 9,962,065 -0.28(-3.30%)
Mar 03, 2020 9.110 9.200 8.390 8.490 13,132,323 -0.59(-6.50%)
Mar 02, 2020 9.500 9.520 8.740 9.080 13,645,780 -0.25(-2.68%)
Feb 28, 2020 8.720 9.465 8.520 9.330 12,982,100 +0.17(+1.86%)
Feb 27, 2020 9.610 10.07 9.150 9.160 21,159,760 -1.11(-10.81%)
Feb 26, 2020 10.74 10.86 10.25 10.27 8,429,493 -0.44(-4.11%)
Feb 25, 2020 11.07 11.11 10.50 10.71 10,352,157 -0.29(-2.64%)
Feb 24, 2020 11.26 11.42 10.89 11.00 8,223,058 -0.85(-7.17%)
Feb 21, 2020 12.00 12.01 11.66 11.85 6,922,900 -0.33(-2.71%)
Feb 20, 2020 12.17 12.30 12.04 12.18 5,091,832 +0.05(+0.41%)
Feb 19, 2020 11.81 12.24 11.80 12.13 5,432,545 +0.42(+3.59%)
Feb 18, 2020 11.74 11.81 11.60 11.71 4,936,727 -0.18(-1.51%)
Feb 14, 2020 12.06 12.12 11.69 11.89 5,378,000 -0.06(-0.50%)
Feb 13, 2020 11.83 12.04 11.79 11.95 4,081,005 +0.00(+0.00%)
Feb 12, 2020 11.95 12.05 11.75 11.95 5,540,560 +0.34(+2.93%)
Feb 11, 2020 11.74 11.94 11.57 11.61 6,326,732 +0.07(+0.61%)
Feb 10, 2020 11.92 11.93 11.46 11.54 6,022,342 -0.54(-4.47%)
Feb 07, 2020 12.12 12.20 11.93 12.08 5,873,400 -0.25(-2.03%)
Feb 06, 2020 12.69 12.76 12.19 12.33 5,944,419 -0.32(-2.53%)
Feb 05, 2020 12.43 12.79 12.38 12.65 6,357,475 +0.57(+4.72%)
Feb 04, 2020 12.17 12.27 12.03 12.08 5,285,348 +0.21(+1.77%)
Feb 03, 2020 11.98 12.08 11.79 11.87 5,983,982 -0.08(-0.67%)
Jan 31, 2020 11.85 12.01 11.71 11.95 6,782,400 -0.15(-1.24%)
Jan 30, 2020 11.92 12.13 11.84 12.10 5,886,829 +0.04(+0.33%)
Jan 29, 2020 12.45 12.53 12.05 12.06 5,002,305 -0.27(-2.19%)
Jan 28, 2020 12.19 12.39 12.07 12.33 5,188,430 +0.30(+2.49%)
Jan 27, 2020 12.07 12.20 11.85 12.03 8,184,095 -0.49(-3.91%)
Jan 24, 2020 12.47 12.54 12.26 12.52 8,085,700 +0.02(+0.16%)
Jan 23, 2020 12.34 12.55 12.14 12.50 6,282,147 -0.03(-0.24%)
Jan 22, 2020 12.35 12.66 12.21 12.53 9,671,053 +0.15(+1.21%)
Jan 21, 2020 12.68 12.73 12.36 12.38 6,540,025 -0.29(-2.29%)
Jan 17, 2020 12.82 12.88 12.53 12.67 6,550,900 -0.11(-0.86%)
Jan 16, 2020 12.95 13.10 12.74 12.78 4,043,829 -0.07(-0.54%)
Jan 15, 2020 12.88 13.01 12.74 12.85 5,702,941 -0.13(-1.00%)
Jan 14, 2020 12.86 13.05 12.76 12.98 7,868,479 +0.09(+0.70%)
Jan 13, 2020 13.34 13.34 12.78 12.89 8,511,919 -0.43(-3.23%)
Jan 10, 2020 13.50 13.63 13.29 13.32 5,302,700 -0.28(-2.06%)
Jan 09, 2020 13.37 13.68 13.15 13.60 8,550,434 +0.18(+1.34%)
Jan 08, 2020 13.99 13.99 13.17 13.42 12,361,927 -0.54(-3.87%)
Jan 07, 2020 14.01 14.09 13.80 13.96 6,822,134 -0.18(-1.27%)
Jan 06, 2020 14.13 14.23 13.98 14.14 7,383,408 +0.08(+0.57%)
Jan 03, 2020 14.25 14.43 13.90 14.06 11,490,601 +0.35(+2.55%)
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.