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 (%)
Oct 31, 2019 9.860 10.06 9.440 9.980 12,112,217 +0.09(+0.91%)
Oct 30, 2019 10.31 10.37 9.850 9.890 10,528,926 -0.40(-3.89%)
Oct 29, 2019 9.950 10.43 9.865 10.29 9,522,387 +0.24(+2.39%)
Oct 28, 2019 10.14 10.28 10.01 10.05 6,068,454 -0.06(-0.59%)
Oct 25, 2019 10.03 10.21 9.905 10.11 7,640,100 +0.08(+0.80%)
Oct 24, 2019 9.990 10.15 9.870 10.03 6,559,598 +0.12(+1.21%)
Oct 23, 2019 9.760 10.04 9.550 9.910 5,252,261 +0.11(+1.12%)
Oct 22, 2019 9.580 9.955 9.489 9.800 4,740,553 +0.23(+2.40%)
Oct 21, 2019 9.480 9.710 9.260 9.570 6,397,579 +0.03(+0.31%)
Oct 18, 2019 9.790 9.940 9.530 9.540 6,075,800 -0.28(-2.85%)
Oct 17, 2019 9.840 9.920 9.580 9.820 6,700,482 -0.01(-0.10%)
Oct 16, 2019 9.870 10.13 9.790 9.830 6,172,018 -0.04(-0.41%)
Oct 15, 2019 9.950 10.08 9.710 9.870 5,566,239 -0.14(-1.40%)
Oct 14, 2019 10.06 10.12 9.810 10.01 5,052,428 -0.31(-3.00%)
Oct 11, 2019 10.29 10.45 10.23 10.32 6,982,900 +0.18(+1.78%)
Oct 10, 2019 9.900 10.15 9.820 10.14 6,898,957 +0.26(+2.63%)
Oct 09, 2019 9.940 9.970 9.750 9.880 5,739,189 +0.08(+0.82%)
Oct 08, 2019 9.730 9.980 9.605 9.800 9,054,102 -0.12(-1.21%)
Oct 07, 2019 10.07 10.13 9.860 9.920 9,968,144 -0.13(-1.29%)
Oct 04, 2019 10.23 10.28 9.880 10.05 9,843,300 -0.10(-0.99%)
Oct 03, 2019 9.850 10.38 9.770 10.15 15,682,692 +0.19(+1.91%)
Oct 02, 2019 10.14 10.39 9.940 9.960 10,410,515 -0.24(-2.35%)
Oct 01, 2019 10.67 10.86 10.19 10.20 10,998,297 -0.39(-3.68%)
Sep 30, 2019 10.32 10.64 10.32 10.59 7,800,031 +0.20(+1.92%)
Sep 27, 2019 10.23 10.61 10.17 10.39 5,723,000 -0.05(-0.48%)
Sep 26, 2019 10.47 10.60 10.23 10.44 5,230,468 -0.19(-1.79%)
Sep 25, 2019 10.35 10.67 10.32 10.63 6,162,145 +0.10(+0.95%)
Sep 24, 2019 10.81 10.95 10.48 10.53 8,196,611 -0.43(-3.92%)
Sep 23, 2019 10.93 11.11 10.84 10.96 5,462,056 -0.05(-0.45%)
Sep 20, 2019 11.25 11.25 10.90 11.01 13,608,400 -0.05(-0.45%)
Sep 19, 2019 11.38 11.43 11.02 11.06 7,905,995 -0.17(-1.51%)
Sep 18, 2019 11.22 11.41 11.13 11.23 10,229,565 -0.25(-2.18%)
Sep 17, 2019 12.17 12.20 11.39 11.48 13,063,517 -0.91(-7.34%)
Sep 16, 2019 12.28 12.70 11.83 12.39 15,444,058 +1.41(+12.84%)
Sep 13, 2019 11.07 11.31 10.77 10.98 6,452,500 +0.15(+1.39%)
Sep 12, 2019 10.69 10.96 10.35 10.83 12,393,210 -0.16(-1.46%)
Sep 11, 2019 11.16 11.61 10.92 10.99 15,775,842 -0.04(-0.36%)
Sep 10, 2019 11.01 11.46 10.97 11.03 11,692,235 +0.04(+0.36%)
Sep 09, 2019 10.59 11.07 10.57 10.99 12,015,902 +0.52(+4.97%)
Sep 06, 2019 10.42 10.54 10.24 10.47 7,200,900 -0.13(-1.23%)
Sep 05, 2019 10.79 10.99 10.52 10.60 12,220,342 -0.09(-0.84%)
Sep 04, 2019 10.70 10.78 10.57 10.69 4,864,197 +0.23(+2.20%)
Sep 03, 2019 10.51 10.54 10.14 10.46 8,433,393 -0.30(-2.79%)
Aug 30, 2019 10.90 11.00 10.57 10.76 5,188,500 -0.13(-1.19%)
Aug 29, 2019 10.84 11.14 10.77 10.89 6,475,498 +0.13(+1.21%)
Aug 28, 2019 10.37 10.88 10.33 10.76 6,456,472 +0.51(+4.98%)
Aug 27, 2019 10.36 10.41 10.13 10.25 6,395,246 +0.00(+0.00%)
Aug 26, 2019 10.36 10.42 10.16 10.25 5,244,101 +0.09(+0.89%)
Aug 23, 2019 10.32 10.44 10.09 10.16 8,294,900 -0.41(-3.88%)
Aug 22, 2019 10.56 10.73 10.47 10.57 5,039,649 +0.06(+0.57%)
Aug 21, 2019 10.57 10.71 10.41 10.51 5,176,023 +0.12(+1.15%)
Aug 20, 2019 10.40 10.50 10.16 10.39 6,036,684 -0.13(-1.24%)
Aug 19, 2019 10.56 10.63 10.42 10.52 5,991,479 +0.18(+1.74%)
Aug 16, 2019 10.09 10.38 10.02 10.34 5,975,200 +0.34(+3.40%)
Aug 15, 2019 9.910 10.15 9.800 10.00 7,821,745 +0.09(+0.91%)
Aug 14, 2019 9.970 10.07 9.790 9.910 10,248,056 -0.36(-3.51%)
Aug 13, 2019 10.07 10.66 9.950 10.27 7,134,539 +0.08(+0.79%)
Aug 12, 2019 10.25 10.32 10.01 10.19 8,016,154 -0.09(-0.88%)
Aug 09, 2019 10.41 10.61 10.28 10.28 8,919,800 -0.11(-1.06%)
Aug 08, 2019 10.33 10.58 10.11 10.39 13,892,403 +0.10(+0.97%)
Aug 07, 2019 9.650 10.40 9.500 10.29 19,335,784 +0.38(+3.83%)
Aug 06, 2019 10.53 10.65 9.380 9.910 33,152,380 +0.98(+10.97%)
Aug 05, 2019 9.090 9.160 8.790 8.930 14,971,186 -0.51(-5.40%)
Aug 02, 2019 9.400 9.470 9.160 9.440 8,703,500 +0.08(+0.85%)
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.