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 (%)
Apr 30, 2020 6.170 6.380 5.670 6.130 18,561,962 +0.05(+0.82%)
Apr 29, 2020 5.500 6.150 5.450 6.080 18,235,148 +0.87(+16.70%)
Apr 28, 2020 5.230 5.280 4.780 5.210 15,513,648 +0.44(+9.22%)
Apr 27, 2020 4.650 4.880 4.450 4.770 10,736,592 -0.05(-1.04%)
Apr 24, 2020 5.070 5.185 4.610 4.820 11,326,200 -0.06(-1.23%)
Apr 23, 2020 5.190 5.380 4.770 4.880 17,614,024 +0.30(+6.55%)
Apr 22, 2020 4.360 4.705 4.340 4.580 14,235,316 +0.44(+10.63%)
Apr 21, 2020 3.980 4.150 3.820 4.140 12,031,672 +0.08(+1.97%)
Apr 20, 2020 3.830 4.240 3.810 4.060 13,242,319 -0.20(-4.69%)
Apr 17, 2020 3.610 4.270 3.570 4.260 11,560,400 +0.63(+17.36%)
Apr 16, 2020 4.030 4.040 3.570 3.630 10,552,089 -0.39(-9.70%)
Apr 15, 2020 3.860 4.130 3.780 4.020 9,576,429 -0.18(-4.29%)
Apr 14, 2020 4.260 4.380 4.060 4.200 12,692,099 -0.12(-2.78%)
Apr 13, 2020 4.580 4.620 4.100 4.320 15,466,194 +0.00(+0.00%)
Apr 09, 2020 4.780 4.930 4.010 4.320 19,746,400 +0.02(+0.47%)
Apr 08, 2020 3.990 4.300 3.880 4.300 9,954,695 +0.45(+11.69%)
Apr 07, 2020 4.160 4.600 3.810 3.850 17,044,412 +0.02(+0.52%)
Apr 06, 2020 3.970 3.980 3.550 3.830 15,627,322 +0.05(+1.32%)
Apr 03, 2020 3.840 3.980 3.370 3.780 25,300,200 +0.29(+8.31%)
Apr 02, 2020 2.990 3.980 2.980 3.490 28,679,616 +0.74(+26.91%)
Apr 01, 2020 2.830 2.980 2.650 2.750 11,292,334 -0.30(-9.84%)
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%)
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.