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 (%)
Sep 30, 2016 13.44 13.64 13.04 13.19 8,783,798 -0.13(-0.98%)
Sep 29, 2016 12.56 13.46 12.55 13.32 14,709,826 +0.68(+5.38%)
Sep 28, 2016 11.69 12.66 11.28 12.64 13,087,275 +1.08(+9.34%)
Sep 27, 2016 11.60 11.74 11.05 11.56 14,474,630 -0.27(-2.28%)
Sep 26, 2016 11.54 11.96 11.43 11.83 15,176,624 +0.32(+2.78%)
Sep 23, 2016 12.38 12.45 11.38 11.51 12,454,899 -0.97(-7.77%)
Sep 22, 2016 12.69 12.93 12.36 12.48 6,098,658 +0.06(+0.48%)
Sep 21, 2016 12.12 12.43 12.00 12.42 7,788,285 +0.56(+4.72%)
Sep 20, 2016 12.07 12.16 11.81 11.86 6,669,360 -0.24(-1.98%)
Sep 19, 2016 12.23 12.39 12.08 12.10 5,117,566 -0.05(-0.41%)
Sep 16, 2016 11.78 12.16 11.68 12.15 16,029,134 +0.07(+0.58%)
Sep 15, 2016 12.19 12.43 12.05 12.08 6,590,303 +0.00(+0.00%)
Sep 14, 2016 12.34 12.60 11.97 12.08 9,630,631 -0.26(-2.11%)
Sep 13, 2016 12.62 12.69 12.02 12.34 10,532,637 -0.61(-4.71%)
Sep 12, 2016 12.60 13.03 12.46 12.95 10,124,077 +0.16(+1.25%)
Sep 09, 2016 13.41 13.44 12.72 12.79 12,345,031 -0.79(-5.82%)
Sep 08, 2016 13.80 13.91 13.39 13.58 9,300,689 +0.03(+0.22%)
Sep 07, 2016 13.51 13.70 13.36 13.55 8,396,855 +0.13(+0.97%)
Sep 06, 2016 13.05 13.47 13.05 13.42 10,613,988 +0.51(+3.95%)
Sep 02, 2016 12.50 12.91 12.91 12.91 13,214,100 +0.64(+5.22%)
Sep 01, 2016 11.88 12.40 11.69 12.27 13,396,645 +0.27(+2.25%)
Aug 31, 2016 11.98 12.53 11.76 12.00 13,113,228 -0.07(-0.58%)
Aug 30, 2016 12.02 12.28 11.84 12.07 4,313,065 +0.16(+1.34%)
Aug 29, 2016 11.56 11.99 11.47 11.91 3,884,540 +0.24(+2.06%)
Aug 26, 2016 11.70 12.10 11.50 11.67 8,275,132 +0.07(+0.60%)
Aug 25, 2016 11.52 11.77 11.43 11.60 6,153,087 +0.10(+0.87%)
Aug 24, 2016 11.79 11.86 11.48 11.50 7,461,830 -0.33(-2.79%)
Aug 23, 2016 12.14 12.32 11.80 11.83 7,884,623 -0.10(-0.84%)
Aug 22, 2016 12.01 12.17 11.52 11.93 8,567,326 -0.43(-3.48%)
Aug 19, 2016 12.11 12.45 11.98 12.36 13,008,453 +0.15(+1.23%)
Aug 18, 2016 11.55 12.26 11.55 12.21 11,615,103 +0.77(+6.73%)
Aug 17, 2016 11.07 11.62 10.97 11.44 10,349,072 +0.32(+2.88%)
Aug 16, 2016 11.12 11.19 10.81 11.12 8,543,482 -0.03(-0.27%)
Aug 15, 2016 11.06 11.27 10.94 11.15 5,353,908 +0.18(+1.64%)
Aug 12, 2016 10.98 11.06 10.69 10.97 9,138,539 +0.11(+1.01%)
Aug 11, 2016 10.34 10.99 10.30 10.86 11,142,368 +0.65(+6.37%)
Aug 10, 2016 10.39 10.68 10.19 10.21 8,482,999 -0.09(-0.87%)
Aug 09, 2016 10.45 10.56 10.18 10.30 8,305,832 -0.11(-1.06%)
Aug 08, 2016 10.17 10.89 10.11 10.41 10,287,379 +0.42(+4.20%)
Aug 05, 2016 9.790 10.04 9.535 9.990 7,741,662 +0.28(+2.88%)
Aug 04, 2016 9.310 10.06 9.220 9.710 11,977,672 +0.16(+1.68%)
Aug 03, 2016 9.140 9.600 8.855 9.550 12,694,164 +0.45(+4.95%)
Aug 02, 2016 9.050 9.220 8.710 9.100 10,126,045 +0.13(+1.45%)
Aug 01, 2016 9.970 9.970 8.910 8.970 11,720,009 -1.02(-10.21%)
Jul 29, 2016 9.540 10.09 9.440 9.990 13,470,024 +0.44(+4.61%)
Jul 28, 2016 9.190 9.690 9.140 9.550 8,063,663 +0.32(+3.47%)
Jul 27, 2016 9.710 10.03 9.060 9.230 9,004,526 -0.45(-4.65%)
Jul 26, 2016 9.320 9.730 9.220 9.680 6,623,305 +0.26(+2.76%)
Jul 25, 2016 9.570 9.740 9.360 9.420 7,229,278 -0.35(-3.58%)
Jul 22, 2016 9.900 9.950 9.580 9.770 6,353,402 -0.11(-1.11%)
Jul 21, 2016 10.00 10.44 9.860 9.880 8,029,043 -0.05(-0.50%)
Jul 20, 2016 9.700 10.11 9.470 9.930 5,474,962 +0.09(+0.91%)
Jul 19, 2016 10.08 10.08 9.720 9.840 7,042,705 -0.31(-3.05%)
Jul 18, 2016 9.980 10.21 9.840 10.15 5,190,894 +0.04(+0.40%)
Jul 15, 2016 10.18 10.34 10.02 10.11 5,255,158 +0.03(+0.30%)
Jul 14, 2016 10.29 10.42 10.05 10.08 7,796,806 -0.02(-0.20%)
Jul 13, 2016 10.34 10.55 9.840 10.10 11,806,565 -0.36(-3.44%)
Jul 12, 2016 9.900 10.68 9.880 10.46 9,262,300 +0.90(+9.41%)
Jul 11, 2016 9.740 9.950 9.540 9.560 6,523,213 -0.10(-1.04%)
Jul 08, 2016 9.470 9.700 9.390 9.660 9,343,779 +0.40(+4.32%)
Jul 07, 2016 9.690 9.880 9.090 9.260 10,055,259 -0.25(-2.63%)
Jul 06, 2016 9.140 9.530 9.080 9.510 14,579,288 +0.46(+5.08%)
Jul 05, 2016 9.360 9.400 8.900 9.050 9,710,091 -0.59(-6.12%)
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.