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 30, 2016 14.57 14.57 14.57 0 +0.02(+0.14%)
Dec 29, 2016 14.71 14.77 14.48 14.55 3,378,331 -0.25(-1.69%)
Dec 28, 2016 15.14 15.18 14.68 14.80 3,341,096 -0.28(-1.86%)
Dec 27, 2016 15.07 15.14 14.89 15.08 4,252,230 +0.09(+0.60%)
Dec 23, 2016 14.99 14.99 14.99 0 +0.10(+0.67%)
Dec 22, 2016 14.70 15.00 14.62 14.89 2,493,136 +0.18(+1.22%)
Dec 21, 2016 15.11 15.13 14.71 14.71 3,139,853 -0.22(-1.47%)
Dec 20, 2016 15.17 15.22 14.88 14.93 4,806,242 -0.16(-1.06%)
Dec 19, 2016 14.75 15.12 14.65 15.09 5,645,798 +0.42(+2.86%)
Dec 16, 2016 14.44 14.83 14.30 14.67 9,642,622 +0.29(+2.02%)
Dec 15, 2016 14.21 14.66 14.00 14.38 6,773,814 -0.04(-0.28%)
Dec 14, 2016 14.87 15.10 14.38 14.42 7,149,661 -0.75(-4.94%)
Dec 13, 2016 14.75 15.26 14.48 15.17 6,846,846 +0.63(+4.33%)
Dec 12, 2016 15.57 15.91 14.47 14.54 11,740,542 -0.28(-1.89%)
Dec 09, 2016 15.09 15.27 14.75 14.82 5,902,990 -0.08(-0.54%)
Dec 08, 2016 15.06 15.09 14.47 14.90 5,159,072 -0.03(-0.20%)
Dec 07, 2016 15.05 15.15 14.73 14.93 5,504,730 -0.22(-1.45%)
Dec 06, 2016 14.50 15.22 14.25 15.15 11,298,033 +0.43(+2.92%)
Dec 05, 2016 15.50 15.57 14.70 14.72 9,121,604 -0.49(-3.22%)
Dec 02, 2016 14.76 15.26 14.66 15.21 6,655,269 +0.21(+1.40%)
Dec 01, 2016 15.99 16.17 14.78 15.00 13,491,331 -0.54(-3.47%)
Nov 30, 2016 13.71 15.63 13.71 15.54 20,279,608 +3.36(+27.59%)
Nov 29, 2016 12.13 12.52 11.88 12.18 10,298,083 -0.57(-4.47%)
Nov 28, 2016 13.61 13.77 12.64 12.75 10,572,332 -0.53(-3.99%)
Nov 25, 2016 13.26 13.38 13.15 13.28 3,950,438 -0.15(-1.12%)
Nov 23, 2016 13.43 13.43 13.43 0 +0.23(+1.74%)
Nov 22, 2016 13.37 13.37 12.58 13.20 11,690,911 -0.11(-0.83%)
Nov 21, 2016 13.05 13.43 13.05 13.31 7,102,685 +0.66(+5.22%)
Nov 18, 2016 12.84 12.92 12.53 12.65 5,763,032 -0.02(-0.16%)
Nov 17, 2016 13.10 13.31 12.58 12.67 5,223,011 -0.21(-1.63%)
Nov 16, 2016 12.78 13.40 12.65 12.88 7,528,214 +0.06(+0.47%)
Nov 15, 2016 12.32 13.00 12.31 12.82 6,289,194 +0.71(+5.86%)
Nov 14, 2016 12.24 12.35 11.76 12.11 7,007,671 +0.05(+0.41%)
Nov 11, 2016 11.97 12.25 11.65 12.06 5,981,767 -0.10(-0.82%)
Nov 10, 2016 11.93 12.32 11.75 12.16 7,154,507 +0.13(+1.08%)
Nov 09, 2016 11.67 12.18 11.64 12.03 7,058,719 +0.47(+4.07%)
Nov 08, 2016 11.60 11.83 11.44 11.56 5,772,674 -0.18(-1.53%)
Nov 07, 2016 11.81 11.90 11.38 11.74 8,960,962 +0.28(+2.44%)
Nov 04, 2016 11.71 11.83 11.05 11.46 9,802,075 -0.36(-3.05%)
Nov 03, 2016 11.27 12.18 11.25 11.82 18,266,198 +1.26(+11.93%)
Nov 02, 2016 10.58 10.81 10.12 10.56 11,561,163 -0.23(-2.13%)
Nov 01, 2016 11.03 11.21 10.57 10.79 7,636,173 -0.07(-0.64%)
Oct 31, 2016 11.22 11.22 10.71 10.86 9,145,603 -0.44(-3.89%)
Oct 28, 2016 11.55 11.87 11.23 11.30 5,883,479 -0.34(-2.92%)
Oct 27, 2016 11.44 11.71 11.20 11.64 6,881,690 +0.30(+2.65%)
Oct 26, 2016 11.38 11.62 11.05 11.34 10,980,089 -0.29(-2.49%)
Oct 25, 2016 12.19 12.43 11.61 11.63 6,386,839 -0.67(-5.45%)
Oct 24, 2016 12.83 12.83 11.88 12.30 7,132,324 -0.38(-3.00%)
Oct 21, 2016 12.71 12.84 12.59 12.68 3,437,790 -0.17(-1.32%)
Oct 20, 2016 12.76 12.98 12.56 12.85 4,432,676 -0.09(-0.70%)
Oct 19, 2016 12.54 13.32 12.45 12.94 6,965,932 +0.55(+4.44%)
Oct 18, 2016 12.71 12.74 12.26 12.39 4,221,739 -0.03(-0.24%)
Oct 17, 2016 12.45 12.62 12.28 12.42 5,054,904 -0.01(-0.08%)
Oct 14, 2016 12.81 12.91 12.36 12.43 5,015,969 -0.10(-0.80%)
Oct 13, 2016 12.16 12.71 12.06 12.53 4,848,003 +0.16(+1.29%)
Oct 12, 2016 12.27 12.49 12.11 12.37 6,179,511 -0.01(-0.08%)
Oct 11, 2016 12.69 12.85 12.36 12.38 9,080,857 -0.41(-3.21%)
Oct 10, 2016 12.96 13.27 12.77 12.79 6,748,168 +0.07(+0.55%)
Oct 07, 2016 13.49 13.49 12.70 12.72 8,270,228 -0.61(-4.58%)
Oct 06, 2016 13.64 13.87 13.30 13.33 4,980,588 -0.16(-1.19%)
Oct 05, 2016 13.21 13.79 13.21 13.49 12,232,170 +0.46(+3.53%)
Oct 04, 2016 13.35 13.43 12.80 13.03 8,356,994 -0.22(-1.66%)
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.