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 (%)
Dec 31, 2015 5.260 5.740 5.740 5.740 9,542,300 +0.58(+11.24%)
Dec 30, 2015 5.060 5.360 5.030 5.160 5,722,667 -0.09(-1.71%)
Dec 29, 2015 5.370 5.400 5.050 5.250 7,001,204 +0.05(+0.96%)
Dec 28, 2015 5.800 5.850 5.160 5.200 7,945,960 -0.72(-12.16%)
Dec 24, 2015 5.910 5.920 5.920 5.920 3,435,400 +0.02(+0.34%)
Dec 23, 2015 5.340 5.960 5.250 5.900 8,635,872 +0.74(+14.34%)
Dec 22, 2015 5.390 5.460 5.150 5.160 10,200,228 -0.23(-4.27%)
Dec 21, 2015 5.460 5.510 5.180 5.390 8,298,349 -0.05(-0.92%)
Dec 18, 2015 5.720 5.795 5.380 5.440 10,355,372 -0.26(-4.56%)
Dec 17, 2015 6.160 6.180 5.610 5.700 7,593,592 -0.43(-7.01%)
Dec 16, 2015 6.400 6.610 6.080 6.130 8,519,378 -0.34(-5.26%)
Dec 15, 2015 5.930 6.470 5.930 6.470 10,813,046 +0.63(+10.79%)
Dec 14, 2015 6.330 6.380 5.810 5.840 12,429,368 -0.62(-9.60%)
Dec 11, 2015 6.730 6.750 6.310 6.460 8,666,033 -0.46(-6.65%)
Dec 10, 2015 6.480 7.010 6.340 6.920 6,125,391 +0.37(+5.65%)
Dec 09, 2015 6.510 6.740 6.250 6.550 8,755,295 +0.29(+4.63%)
Dec 08, 2015 6.010 6.800 5.965 6.260 14,705,223 -0.03(-0.48%)
Dec 07, 2015 6.840 6.840 6.240 6.290 12,261,132 -0.76(-10.78%)
Dec 04, 2015 7.060 7.270 6.790 7.050 9,787,910 -0.21(-2.89%)
Dec 03, 2015 7.620 7.690 7.190 7.260 11,925,330 -0.30(-3.97%)
Dec 02, 2015 8.220 8.290 7.550 7.560 13,282,224 -0.79(-9.46%)
Dec 01, 2015 8.510 8.680 8.300 8.350 7,715,939 -0.23(-2.68%)
Nov 30, 2015 8.360 8.630 8.300 8.580 6,961,220 +0.28(+3.37%)
Nov 27, 2015 8.570 8.570 8.205 8.300 3,217,087 -0.45(-5.14%)
Nov 25, 2015 8.750 8.750 8.750 8.750 5,845,800 -0.15(-1.69%)
Nov 24, 2015 8.800 9.160 8.750 8.900 8,667,822 +0.20(+2.30%)
Nov 23, 2015 8.620 8.795 8.330 8.700 7,539,732 +0.23(+2.72%)
Nov 20, 2015 8.750 8.890 8.400 8.470 6,481,075 -0.29(-3.31%)
Nov 19, 2015 8.700 8.950 8.370 8.760 6,228,755 -0.10(-1.13%)
Nov 18, 2015 8.630 8.980 8.360 8.860 12,076,564 +0.33(+3.87%)
Nov 17, 2015 8.550 8.920 8.325 8.530 8,054,070 -0.15(-1.73%)
Nov 16, 2015 8.430 8.730 8.170 8.680 6,168,930 +0.22(+2.60%)
Nov 13, 2015 8.240 8.530 8.040 8.460 8,236,677 +0.18(+2.17%)
Nov 12, 2015 8.100 8.660 8.100 8.280 9,288,201 -0.20(-2.36%)
Nov 11, 2015 8.590 8.750 8.230 8.480 8,699,812 -0.12(-1.40%)
Nov 10, 2015 8.610 9.000 8.475 8.600 9,652,188 -0.03(-0.35%)
Nov 09, 2015 8.700 8.930 8.295 8.630 9,314,444 -0.06(-0.69%)
Nov 06, 2015 8.250 8.990 8.250 8.690 16,478,380 +0.25(+2.96%)
Nov 05, 2015 7.580 8.660 7.500 8.440 16,374,175 +1.03(+13.90%)
Nov 04, 2015 7.410 7.650 7.220 7.410 9,128,878 -0.02(-0.27%)
Nov 03, 2015 7.230 7.630 7.160 7.430 7,775,936 +0.30(+4.21%)
Nov 02, 2015 6.630 7.260 6.550 7.130 8,780,316 +0.27(+3.94%)
Oct 30, 2015 6.700 6.930 6.330 6.860 6,010,863 +0.26(+3.94%)
Oct 29, 2015 6.520 7.080 6.500 6.600 7,167,875 +0.04(+0.61%)
Oct 28, 2015 6.510 6.970 6.410 6.560 7,936,173 +0.07(+1.08%)
Oct 27, 2015 6.680 6.700 6.380 6.490 7,324,500 -0.37(-5.39%)
Oct 26, 2015 7.270 7.300 6.860 6.860 6,112,289 -0.50(-6.79%)
Oct 23, 2015 7.360 7.580 7.100 7.360 6,759,917 -0.06(-0.81%)
Oct 22, 2015 7.650 7.950 7.160 7.420 8,288,062 -0.17(-2.24%)
Oct 21, 2015 8.070 8.080 7.560 7.590 7,267,316 -0.59(-7.21%)
Oct 20, 2015 8.070 8.470 7.920 8.180 6,642,895 +0.08(+0.99%)
Oct 19, 2015 8.550 8.710 8.000 8.100 5,676,340 -0.59(-6.79%)
Oct 16, 2015 8.630 8.720 8.320 8.690 5,759,304 +0.10(+1.16%)
Oct 15, 2015 8.490 8.650 8.010 8.590 8,047,295 -0.01(-0.12%)
Oct 14, 2015 8.500 8.695 8.170 8.600 6,623,939 +0.26(+3.12%)
Oct 13, 2015 8.330 8.700 8.140 8.340 6,804,125 -0.13(-1.53%)
Oct 12, 2015 8.900 8.900 8.210 8.470 5,211,916 -0.42(-4.72%)
Oct 09, 2015 9.070 9.120 8.520 8.890 9,705,433 -0.11(-1.22%)
Oct 08, 2015 8.620 9.200 8.360 9.000 8,998,463 +0.34(+3.93%)
Oct 07, 2015 8.630 8.970 8.035 8.660 13,473,710 +0.29(+3.46%)
Oct 06, 2015 7.910 8.540 7.870 8.370 9,398,662 +0.52(+6.62%)
Oct 05, 2015 7.490 7.970 7.440 7.850 8,522,165 +0.49(+6.66%)
Oct 02, 2015 6.650 7.390 6.600 7.360 6,338,950 +0.63(+9.36%)
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.