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 (%)
Jul 31, 2018 19.05 19.05 18.49 18.77 5,649,762 -0.24(-1.26%)
Jul 30, 2018 18.76 19.17 18.47 19.01 7,275,332 +0.50(+2.70%)
Jul 27, 2018 19.32 19.34 18.41 18.51 7,806,700 -0.85(-4.39%)
Jul 26, 2018 19.22 19.60 19.13 19.36 4,024,791 +0.15(+0.78%)
Jul 25, 2018 18.84 19.34 18.84 19.21 4,561,185 +0.04(+0.21%)
Jul 24, 2018 19.23 19.44 19.01 19.17 4,749,294 +0.28(+1.48%)
Jul 23, 2018 18.88 19.03 18.73 18.89 3,478,548 +0.11(+0.59%)
Jul 20, 2018 19.06 18.61 18.78 2,925,419 -0.01(-0.05%)
Jul 19, 2018 18.67 18.90 18.52 18.79 4,907,838 +0.02(+0.11%)
Jul 18, 2018 18.49 18.91 18.04 18.77 4,208,723 +0.09(+0.48%)
Jul 17, 2018 18.35 18.87 18.22 18.68 4,331,535 +0.25(+1.36%)
Jul 16, 2018 18.06 18.70 18.06 18.43 6,072,851 -0.31(-1.65%)
Jul 13, 2018 18.53 19.06 18.52 18.74 3,648,644 +0.19(+1.02%)
Jul 12, 2018 18.65 18.75 18.20 18.55 6,223,768 +0.04(+0.22%)
Jul 11, 2018 18.68 19.16 18.27 18.51 8,486,255 -0.49(-2.58%)
Jul 10, 2018 19.50 19.78 18.86 19.00 7,179,777 -0.35(-1.81%)
Jul 09, 2018 19.12 19.50 18.85 19.35 5,609,891 +0.39(+2.06%)
Jul 06, 2018 18.34 19.28 18.22 18.96 6,238,029 +0.46(+2.49%)
Jul 05, 2018 18.67 18.77 18.25 18.50 8,097,356 +0.01(+0.05%)
Jul 03, 2018 18.49 18.49 18.49 0 +0.56(+3.12%)
Jul 02, 2018 17.87 18.06 17.34 17.93 6,544,473 -0.10(-0.55%)
Jun 29, 2018 18.51 17.93 18.03 5,674,547 -0.21(-1.15%)
Jun 28, 2018 18.34 18.40 17.95 18.24 8,493,543 -0.02(-0.11%)
Jun 27, 2018 18.26 18.64 18.02 18.26 8,774,173 +0.28(+1.56%)
Jun 26, 2018 17.46 18.11 17.40 17.98 5,575,471 +0.59(+3.39%)
Jun 25, 2018 17.79 17.89 17.22 17.39 7,608,406 -0.58(-3.23%)
Jun 22, 2018 18.96 18.96 17.86 17.97 14,072,898 +0.71(+4.11%)
Jun 21, 2018 17.78 17.87 17.08 17.26 5,396,510 -0.71(-3.95%)
Jun 20, 2018 17.92 18.13 17.74 17.97 7,100,590 +0.31(+1.76%)
Jun 19, 2018 17.16 17.82 17.16 17.66 6,751,837 +0.07(+0.40%)
Jun 18, 2018 17.06 17.79 16.99 17.59 8,385,120 +0.52(+3.05%)
Jun 15, 2018 17.76 17.00 17.07 9,693,306 -0.69(-3.89%)
Jun 14, 2018 18.49 18.55 17.75 17.76 5,663,310 -0.54(-2.95%)
Jun 13, 2018 18.10 18.43 18.08 18.30 7,981,607 +0.16(+0.88%)
Jun 12, 2018 18.11 18.59 18.00 18.14 7,596,391 -0.07(-0.38%)
Jun 11, 2018 17.79 18.36 17.74 18.21 5,690,905 +0.29(+1.62%)
Jun 08, 2018 17.85 18.01 17.62 17.92 3,793,669 +0.06(+0.34%)
Jun 07, 2018 17.67 18.08 17.55 17.86 4,079,198 +0.41(+2.35%)
Jun 06, 2018 17.20 17.45 8,486,169 -0.04(-0.23%)
Jun 05, 2018 17.24 17.65 17.02 17.49 8,429,119 +0.16(+0.92%)
Jun 04, 2018 18.47 18.50 17.18 17.33 9,790,173 -1.06(-5.76%)
Jun 01, 2018 18.21 18.69 18.00 18.39 7,260,414 +0.18(+0.99%)
May 31, 2018 18.25 18.83 18.18 18.21 6,732,183 -0.17(-0.92%)
May 30, 2018 17.88 18.74 17.88 18.38 7,249,582 +0.64(+3.61%)
May 29, 2018 17.14 17.85 17.14 17.74 5,761,321 +0.28(+1.60%)
May 25, 2018 17.46 17.46 17.46 0 -0.42(-2.35%)
May 24, 2018 17.84 18.11 17.59 17.88 7,884,957 -0.31(-1.70%)
May 23, 2018 18.14 18.52 17.90 18.19 8,564,876 +0.00(+0.00%)
May 22, 2018 19.23 19.23 18.02 18.19 9,543,748 -0.98(-5.11%)
May 21, 2018 18.77 19.21 18.73 19.17 6,862,418 +0.65(+3.51%)
May 18, 2018 18.88 18.95 18.49 18.52 4,690,469 -0.33(-1.75%)
May 17, 2018 18.65 18.98 18.58 18.85 9,289,242 +0.27(+1.45%)
May 16, 2018 18.21 18.75 18.16 18.58 6,686,138 +0.40(+2.20%)
May 15, 2018 18.24 18.27 17.62 18.18 6,964,109 -0.14(-0.76%)
May 14, 2018 18.46 18.49 18.17 18.32 7,833,295 -0.02(-0.11%)
May 11, 2018 18.48 18.65 18.22 18.34 7,824,312 -0.05(-0.27%)
May 10, 2018 18.66 18.77 18.16 18.39 7,316,371 -0.15(-0.81%)
May 09, 2018 18.99 19.17 18.44 18.54 9,645,729 -0.04(-0.22%)
May 08, 2018 18.01 18.58 17.71 18.58 9,577,126 +0.55(+3.05%)
May 07, 2018 18.01 18.50 17.98 18.03 11,006,839 +0.25(+1.41%)
May 04, 2018 17.51 17.84 17.20 17.78 10,669,460 +0.28(+1.60%)
May 03, 2018 17.00 17.62 16.85 17.50 13,580,638 +0.09(+0.52%)
May 02, 2018 16.94 17.52 16.91 17.41 10,807,286 +0.33(+1.93%)
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.