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 (%)
Aug 31, 2015 6.970 7.508 6.790 7.310 16,240,664 +0.25(+3.54%)
Aug 28, 2015 6.200 7.115 6.200 7.060 15,910,787 +0.79(+12.60%)
Aug 27, 2015 6.070 6.468 5.930 6.270 15,083,203 +0.46(+7.92%)
Aug 26, 2015 5.600 5.850 5.240 5.810 17,190,684 +0.35(+6.41%)
Aug 25, 2015 6.340 6.410 5.450 5.460 13,089,288 -0.56(-9.30%)
Aug 24, 2015 5.980 6.450 5.890 6.020 14,910,347 -0.66(-9.88%)
Aug 21, 2015 7.240 7.320 6.575 6.680 13,957,304 -0.68(-9.24%)
Aug 20, 2015 7.700 7.855 7.310 7.360 9,574,629 -0.36(-4.66%)
Aug 19, 2015 8.200 8.360 7.315 7.720 7,962,896 -0.55(-6.65%)
Aug 18, 2015 8.100 8.330 7.890 8.270 6,757,772 +0.13(+1.60%)
Aug 17, 2015 8.130 8.240 8.010 8.140 5,515,938 -0.08(-0.97%)
Aug 14, 2015 8.510 8.630 8.160 8.220 7,492,379 -0.27(-3.18%)
Aug 13, 2015 8.800 8.850 8.250 8.490 9,535,855 -0.42(-4.71%)
Aug 12, 2015 8.620 8.990 8.385 8.910 12,394,715 +0.31(+3.60%)
Aug 11, 2015 8.250 8.635 8.105 8.600 11,298,193 -0.03(-0.35%)
Aug 10, 2015 8.000 8.680 7.820 8.630 8,577,485 +0.75(+9.52%)
Aug 07, 2015 8.260 8.490 7.770 7.880 12,445,878 -0.46(-5.52%)
Aug 06, 2015 8.200 8.380 7.110 8.340 17,175,860 +0.96(+13.01%)
Aug 05, 2015 7.830 8.080 7.346 7.380 10,601,182 -0.29(-3.78%)
Aug 04, 2015 8.080 8.220 7.560 7.670 12,608,282 -0.34(-4.24%)
Aug 03, 2015 8.620 8.620 7.930 8.010 15,142,257 -0.69(-7.93%)
Jul 31, 2015 8.870 9.080 8.665 8.700 10,107,219 -0.24(-2.68%)
Jul 30, 2015 8.970 9.280 8.850 8.940 6,955,796 -0.11(-1.22%)
Jul 29, 2015 8.620 9.330 8.530 9.050 12,765,079 +0.38(+4.38%)
Jul 28, 2015 8.100 8.770 7.810 8.670 16,145,645 +0.67(+8.38%)
Jul 27, 2015 8.150 8.380 7.960 8.000 10,273,457 -0.33(-3.96%)
Jul 24, 2015 8.900 8.900 8.140 8.330 12,162,035 -0.58(-6.51%)
Jul 23, 2015 9.300 9.445 8.800 8.910 10,492,064 -0.39(-4.19%)
Jul 22, 2015 9.630 9.800 9.170 9.300 11,242,445 -0.45(-4.62%)
Jul 21, 2015 9.640 9.810 9.580 9.750 13,769,141 +0.20(+2.09%)
Jul 20, 2015 9.620 9.650 9.040 9.550 22,220,244 -0.16(-1.65%)
Jul 17, 2015 10.21 10.25 9.620 9.710 55,933,152 -0.63(-6.09%)
Jul 16, 2015 11.05 11.18 10.22 10.34 20,266,352 -0.62(-5.66%)
Jul 15, 2015 11.79 11.79 10.81 10.96 9,386,034 -0.87(-7.35%)
Jul 14, 2015 10.99 11.96 10.93 11.83 17,354,456 +0.71(+6.38%)
Jul 13, 2015 11.31 11.33 10.82 11.12 2,638,680 -0.10(-0.89%)
Jul 10, 2015 11.50 11.61 11.11 11.22 3,432,465 -0.18(-1.58%)
Jul 09, 2015 11.38 11.52 11.15 11.40 4,815,167 +0.23(+2.06%)
Jul 08, 2015 11.36 11.61 11.06 11.17 3,797,306 -0.32(-2.79%)
Jul 07, 2015 10.95 11.55 10.45 11.49 7,161,666 +0.49(+4.45%)
Jul 06, 2015 11.19 11.37 10.94 11.00 4,822,214 -0.55(-4.76%)
Jul 02, 2015 11.79 11.55 11.55 11.55 3,392,300 -0.14(-1.20%)
Jul 01, 2015 12.33 12.39 11.55 11.69 5,389,329 -0.59(-4.80%)
Jun 30, 2015 12.65 12.65 12.17 12.28 4,679,906 -0.15(-1.21%)
Jun 29, 2015 12.83 13.02 12.39 12.43 4,789,637 -0.71(-5.40%)
Jun 26, 2015 13.06 13.23 12.92 13.14 4,509,703 +0.00(+0.00%)
Jun 25, 2015 13.40 13.70 13.09 13.14 3,299,993 -0.23(-1.72%)
Jun 24, 2015 13.29 13.73 13.28 13.37 4,408,225 +0.06(+0.45%)
Jun 23, 2015 13.05 13.40 13.02 13.31 3,943,575 +0.28(+2.15%)
Jun 22, 2015 12.65 13.06 12.51 13.03 2,272,784 +0.43(+3.41%)
Jun 19, 2015 12.71 12.96 12.57 12.60 3,470,543 -0.20(-1.56%)
Jun 18, 2015 12.94 13.07 12.75 12.80 2,307,059 -0.06(-0.47%)
Jun 17, 2015 13.41 13.44 12.85 12.86 2,954,481 -0.35(-2.65%)
Jun 16, 2015 12.94 13.34 12.94 13.21 3,119,132 +0.27(+2.09%)
Jun 15, 2015 12.73 13.05 12.65 12.94 3,384,013 +0.02(+0.15%)
Jun 12, 2015 13.01 13.11 12.77 12.92 4,845,512 -0.22(-1.67%)
Jun 11, 2015 13.43 13.49 12.98 13.14 5,445,297 -0.26(-1.94%)
Jun 10, 2015 13.19 13.41 12.97 13.40 3,853,341 +0.53(+4.12%)
Jun 09, 2015 12.87 13.05 12.78 12.87 3,345,651 +0.18(+1.42%)
Jun 08, 2015 12.75 12.98 12.41 12.69 3,882,989 -0.10(-0.78%)
Jun 05, 2015 12.46 13.15 12.45 12.79 4,386,919 +0.21(+1.67%)
Jun 04, 2015 12.72 12.87 12.57 12.58 2,880,479 -0.45(-3.45%)
Jun 03, 2015 12.97 13.28 12.86 13.03 2,671,380 -0.05(-0.38%)
Jun 02, 2015 12.77 13.25 12.77 13.08 3,525,699 +0.36(+2.83%)
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.