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 (%)
Nov 30, 2018 13.99 14.20 13.77 13.95 7,878,500 -0.23(-1.62%)
Nov 29, 2018 13.72 14.48 13.63 14.18 9,318,187 +0.54(+3.96%)
Nov 28, 2018 13.21 13.65 12.97 13.64 5,431,581 +0.44(+3.33%)
Nov 27, 2018 13.37 13.62 13.08 13.20 5,614,851 -0.21(-1.57%)
Nov 26, 2018 13.41 13.58 13.20 13.41 3,528,208 +0.16(+1.21%)
Nov 23, 2018 12.98 13.37 12.89 13.25 3,356,700 -0.36(-2.65%)
Nov 21, 2018 13.61 13.61 13.61 0 +0.24(+1.80%)
Nov 20, 2018 13.61 13.70 13.19 13.37 7,191,529 -0.63(-4.50%)
Nov 19, 2018 13.99 14.23 13.82 14.00 4,983,577 -0.32(-2.23%)
Nov 16, 2018 14.41 14.62 13.98 14.32 6,661,600 -0.07(-0.49%)
Nov 15, 2018 13.89 14.54 13.87 14.39 6,339,570 +0.31(+2.20%)
Nov 14, 2018 14.61 14.76 13.81 14.08 8,934,833 -0.12(-0.85%)
Nov 13, 2018 15.00 15.12 14.09 14.20 12,358,876 -0.82(-5.46%)
Nov 12, 2018 15.75 15.91 15.01 15.02 5,977,377 -0.52(-3.35%)
Nov 09, 2018 15.11 15.72 15.01 15.54 6,693,700 -0.04(-0.26%)
Nov 08, 2018 16.38 16.51 15.53 15.58 5,751,303 -0.87(-5.29%)
Nov 07, 2018 16.19 16.51 15.87 16.45 6,228,511 +0.57(+3.59%)
Nov 06, 2018 16.10 16.26 15.67 15.88 4,637,649 -0.23(-1.43%)
Nov 05, 2018 16.43 16.66 15.92 16.11 6,916,694 +0.06(+0.37%)
Nov 02, 2018 16.11 16.79 15.98 16.05 8,987,500 -0.17(-1.05%)
Nov 01, 2018 16.05 16.65 15.50 16.22 15,560,105 +0.18(+1.12%)
Oct 31, 2018 15.91 16.52 15.87 16.04 12,348,073 +0.38(+2.43%)
Oct 30, 2018 15.22 15.72 14.89 15.66 7,156,894 +0.27(+1.75%)
Oct 29, 2018 16.41 16.56 15.11 15.39 6,577,684 -0.92(-5.64%)
Oct 26, 2018 16.20 16.61 15.87 16.31 5,283,000 -0.18(-1.09%)
Oct 25, 2018 16.58 16.75 16.23 16.49 6,211,091 +0.27(+1.66%)
Oct 24, 2018 17.48 17.49 16.19 16.22 7,068,336 -0.96(-5.59%)
Oct 23, 2018 17.47 17.50 16.87 17.18 8,144,435 -0.78(-4.34%)
Oct 22, 2018 18.00 18.20 17.66 17.96 3,765,583 -0.17(-0.94%)
Oct 19, 2018 18.35 18.65 18.00 18.13 5,248,700 -0.12(-0.66%)
Oct 18, 2018 18.22 18.47 17.94 18.25 7,660,477 -0.30(-1.62%)
Oct 17, 2018 18.95 18.95 18.25 18.55 4,771,139 -0.48(-2.52%)
Oct 16, 2018 18.96 19.05 18.73 19.03 4,761,620 +0.16(+0.85%)
Oct 15, 2018 18.71 19.08 18.34 18.87 5,672,236 +0.27(+1.45%)
Oct 12, 2018 18.62 18.74 17.87 18.60 7,429,800 +0.43(+2.37%)
Oct 11, 2018 18.74 18.95 18.15 18.17 6,668,872 -0.82(-4.32%)
Oct 10, 2018 20.11 20.22 18.95 18.99 6,720,553 -1.25(-6.18%)
Oct 09, 2018 19.90 20.62 19.86 20.24 7,934,952 +0.29(+1.45%)
Oct 08, 2018 20.15 20.32 19.70 19.95 5,521,834 -0.37(-1.82%)
Oct 05, 2018 20.15 20.50 20.08 20.32 7,299,500 +0.13(+0.64%)
Oct 04, 2018 20.40 20.80 20.01 20.19 8,642,736 -0.34(-1.66%)
Oct 03, 2018 20.18 20.60 19.77 20.53 8,532,459 +0.45(+2.24%)
Oct 02, 2018 20.06 20.44 19.77 20.08 6,669,537 +0.06(+0.30%)
Oct 01, 2018 20.25 20.40 20.00 20.02 7,802,482 -0.10(-0.50%)
Sep 28, 2018 19.60 20.37 19.48 20.12 10,199,300 +0.47(+2.39%)
Sep 27, 2018 19.46 19.72 19.29 19.65 5,534,051 +0.45(+2.34%)
Sep 26, 2018 19.19 19.37 18.99 19.20 6,227,521 -0.17(-0.88%)
Sep 25, 2018 19.11 19.50 19.08 19.37 5,741,854 +0.38(+2.00%)
Sep 24, 2018 18.71 19.12 18.68 18.99 4,889,094 +0.55(+2.98%)
Sep 21, 2018 18.50 18.75 18.36 18.44 5,879,400 +0.02(+0.11%)
Sep 20, 2018 18.78 18.85 18.31 18.42 4,829,554 -0.17(-0.91%)
Sep 19, 2018 18.39 18.80 18.27 18.59 5,122,297 +0.20(+1.09%)
Sep 18, 2018 18.01 18.63 17.96 18.39 5,762,429 +0.62(+3.49%)
Sep 17, 2018 17.91 18.11 17.74 17.77 3,051,871 -0.09(-0.50%)
Sep 14, 2018 17.90 18.29 17.84 17.86 3,322,300 +0.05(+0.28%)
Sep 13, 2018 17.83 17.94 17.46 17.81 4,264,730 -0.13(-0.72%)
Sep 12, 2018 18.33 18.49 17.86 17.94 4,644,763 -0.08(-0.44%)
Sep 11, 2018 17.21 18.08 17.21 18.02 4,403,274 +0.73(+4.22%)
Sep 10, 2018 17.70 17.80 17.25 17.29 4,056,795 -0.31(-1.76%)
Sep 07, 2018 17.15 17.64 16.94 17.60 6,808,600 +0.17(+0.98%)
Sep 06, 2018 18.01 18.07 17.32 17.43 7,033,748 -0.61(-3.38%)
Sep 05, 2018 18.20 18.33 17.62 18.04 7,989,406 -0.36(-1.96%)
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.