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 (%)
Mar 29, 2018 14.78 14.78 14.78 0 +0.73(+5.20%)
Mar 28, 2018 13.98 14.49 13.95 14.05 6,058,324 +0.11(+0.79%)
Mar 27, 2018 14.30 14.49 13.87 13.94 7,791,504 -0.40(-2.79%)
Mar 26, 2018 14.61 14.67 13.87 14.34 7,904,215 -0.12(-0.83%)
Mar 23, 2018 14.41 14.92 14.23 14.46 5,971,194 +0.05(+0.35%)
Mar 22, 2018 14.54 14.76 14.40 14.41 7,789,556 -0.44(-2.96%)
Mar 21, 2018 14.07 14.95 14.00 14.85 7,342,460 +0.92(+6.60%)
Mar 20, 2018 13.66 14.05 13.66 13.93 7,853,987 +0.38(+2.80%)
Mar 19, 2018 13.85 13.90 13.46 13.55 5,943,536 -0.37(-2.66%)
Mar 16, 2018 14.01 14.10 13.27 13.92 13,908,910 -0.05(-0.36%)
Mar 15, 2018 14.40 14.52 13.88 13.97 4,763,285 -0.35(-2.44%)
Mar 14, 2018 14.35 14.39 14.18 14.32 4,710,010 +0.01(+0.07%)
Mar 13, 2018 14.44 14.70 14.22 14.31 4,431,848 +0.01(+0.07%)
Mar 12, 2018 14.49 14.60 14.21 14.30 5,923,363 -0.17(-1.17%)
Mar 09, 2018 14.23 14.55 14.22 14.47 4,823,824 +0.40(+2.84%)
Mar 08, 2018 14.24 14.30 13.97 14.07 4,131,276 -0.18(-1.26%)
Mar 07, 2018 14.60 14.06 14.25 6,101,554 -0.30(-2.06%)
Mar 06, 2018 15.03 15.09 14.52 14.55 5,098,120 -0.33(-2.22%)
Mar 05, 2018 14.40 14.91 14.35 14.88 4,772,953 +0.34(+2.34%)
Mar 02, 2018 14.00 14.56 13.81 14.54 4,118,300 +0.38(+2.68%)
Mar 01, 2018 14.15 14.51 14.03 14.16 6,850,581 +0.03(+0.21%)
Feb 28, 2018 14.67 14.79 14.13 14.13 4,597,391 -0.45(-3.09%)
Feb 27, 2018 14.90 15.09 14.51 14.58 6,666,817 -0.39(-2.61%)
Feb 26, 2018 14.76 15.21 14.68 14.97 7,093,869 +0.36(+2.46%)
Feb 23, 2018 14.56 14.75 14.29 14.61 7,868,589 +0.27(+1.88%)
Feb 22, 2018 14.34 10,481,445 +0.80(+5.91%)
Feb 21, 2018 13.90 14.15 13.46 13.54 7,534,514 -0.40(-2.87%)
Feb 20, 2018 14.02 14.24 13.88 13.94 4,102,703 -0.01(-0.07%)
Feb 16, 2018 13.95 13.95 13.95 0 -0.12(-0.85%)
Feb 15, 2018 13.91 14.11 13.48 14.07 5,404,363 +0.21(+1.52%)
Feb 14, 2018 13.01 13.90 12.90 13.86 8,937,121 +0.65(+4.92%)
Feb 13, 2018 13.21 4,189,730 -0.24(-1.78%)
Feb 12, 2018 13.16 13.66 13.07 13.45 5,769,185 +0.47(+3.62%)
Feb 09, 2018 13.18 13.27 12.34 12.98 10,963,106 -0.05(-0.38%)
Feb 08, 2018 13.92 14.04 12.98 13.03 8,004,575 -0.87(-6.26%)
Feb 07, 2018 14.60 14.60 13.90 13.90 8,938,384 -0.72(-4.92%)
Feb 06, 2018 13.78 14.77 13.64 14.62 10,469,986 +0.41(+2.89%)
Feb 05, 2018 14.18 14.81 13.92 14.21 7,635,889 -0.25(-1.73%)
Feb 02, 2018 14.91 14.96 14.36 14.46 7,287,789 -0.62(-4.11%)
Feb 01, 2018 15.42 15.57 14.77 15.08 8,057,174 +0.35(+2.38%)
Jan 31, 2018 14.86 14.97 14.47 14.73 4,404,849 -0.13(-0.87%)
Jan 30, 2018 15.22 15.26 14.87 14.86 7,833,752 -0.60(-3.88%)
Jan 29, 2018 15.69 15.88 15.41 15.46 5,524,634 -0.30(-1.90%)
Jan 26, 2018 15.69 15.98 15.45 15.76 6,128,169 +0.23(+1.48%)
Jan 25, 2018 15.90 16.09 15.48 15.53 7,646,085 -0.23(-1.46%)
Jan 24, 2018 15.54 15.84 15.44 15.76 7,220,311 +0.25(+1.61%)
Jan 23, 2018 15.50 15.61 15.18 15.51 5,798,911 +0.14(+0.91%)
Jan 22, 2018 14.97 15.41 14.94 15.37 5,227,918 +0.48(+3.22%)
Jan 19, 2018 14.47 14.91 14.35 14.89 5,253,586 +0.30(+2.06%)
Jan 18, 2018 14.67 14.96 14.57 14.59 5,344,829 -0.14(-0.95%)
Jan 17, 2018 14.83 14.90 14.64 14.73 4,886,939 -0.04(-0.27%)
Jan 16, 2018 15.16 15.17 14.77 14.77 6,651,561 -0.30(-1.99%)
Jan 12, 2018 15.07 15.07 15.07 0 +0.12(+0.80%)
Jan 11, 2018 14.53 15.11 14.47 14.95 5,856,183 +0.55(+3.82%)
Jan 10, 2018 14.47 14.40 3,818,975 +0.13(+0.91%)
Jan 09, 2018 14.40 14.52 14.24 14.27 5,483,632 -0.04(-0.28%)
Jan 08, 2018 14.30 14.39 14.00 14.31 4,892,418 +0.07(+0.49%)
Jan 05, 2018 14.33 14.41 14.10 14.24 7,782,004 -0.20(-1.39%)
Jan 04, 2018 14.43 14.52 14.19 14.44 4,511,205 +0.05(+0.35%)
Jan 03, 2018 14.38 14.62 14.37 14.39 4,512,893 +0.08(+0.56%)
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.