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 (%)
Jan 06, 2021 9.430 9.430 9.430 0 +0.48(+5.36%)
Jan 05, 2021 8.420 9.280 8.420 8.950 10,700,793 +0.63(+7.57%)
Jan 04, 2021 8.260 8.480 8.110 8.320 5,903,593 +0.17(+2.09%)
Dec 31, 2020 8.150 8.150 8.150 4,683,964 -0.20(-2.40%)
Dec 30, 2020 7.880 8.380 7.870 8.350 4,683,964 +0.48(+6.10%)
Dec 29, 2020 7.970 8.010 7.780 7.870 3,288,149 -0.03(-0.38%)
Dec 28, 2020 8.000 8.070 7.870 7.900 6,594,516 -0.01(-0.13%)
Dec 24, 2020 8.020 8.075 7.809 7.910 1,723,800 -0.15(-1.86%)
Dec 23, 2020 7.800 8.190 7.740 8.060 3,854,977 +0.45(+5.91%)
Dec 22, 2020 7.880 7.900 7.610 7.610 4,580,964 -0.27(-3.43%)
Dec 21, 2020 7.580 7.990 7.390 7.880 6,166,642 -0.17(-2.11%)
Dec 18, 2020 8.290 8.355 7.930 8.050 24,002,300 -0.22(-2.66%)
Dec 17, 2020 8.230 8.370 8.080 8.270 6,385,486 +0.08(+0.98%)
Dec 16, 2020 8.140 8.270 7.960 8.190 9,669,911 +0.08(+0.99%)
Dec 15, 2020 8.070 8.150 7.830 8.110 5,954,348 +0.20(+2.53%)
Dec 14, 2020 8.510 8.560 7.900 7.910 5,844,281 -0.41(-4.93%)
Dec 11, 2020 8.430 8.500 8.190 8.320 3,710,400 -0.21(-2.46%)
Dec 10, 2020 7.950 8.610 7.950 8.530 10,576,998 +0.50(+6.23%)
Dec 09, 2020 8.220 8.380 7.830 8.030 9,730,858 -0.13(-1.59%)
Dec 08, 2020 8.050 8.430 8.003 8.160 8,283,325 +0.01(+0.12%)
Dec 07, 2020 8.450 8.450 8.120 8.150 5,592,532 -0.47(-5.45%)
Dec 04, 2020 8.000 8.620 8.000 8.620 12,023,300 +0.79(+10.09%)
Dec 03, 2020 7.630 8.000 7.430 7.830 8,758,719 +0.27(+3.57%)
Dec 02, 2020 7.050 7.800 7.010 7.560 9,098,272 +0.43(+6.03%)
Dec 01, 2020 7.440 7.450 7.090 7.130 5,461,658 +0.01(+0.14%)
Nov 30, 2020 7.410 7.450 7.110 7.120 8,199,450 -0.39(-5.19%)
Nov 27, 2020 7.660 7.790 7.470 7.510 3,537,400 -0.23(-2.97%)
Nov 25, 2020 7.720 7.820 7.570 7.740 8,363,300 -0.12(-1.53%)
Nov 24, 2020 7.650 7.910 7.570 7.860 10,186,419 +0.42(+5.65%)
Nov 23, 2020 6.870 7.450 6.860 7.440 6,653,374 +0.70(+10.39%)
Nov 20, 2020 6.830 6.975 6.690 6.740 5,422,400 -0.18(-2.60%)
Nov 19, 2020 6.470 6.930 6.450 6.920 12,904,784 +0.41(+6.30%)
Nov 18, 2020 6.790 6.960 6.500 6.510 8,280,583 -0.18(-2.69%)
Nov 17, 2020 6.300 6.690 6.280 6.690 7,634,480 +0.27(+4.21%)
Nov 16, 2020 6.400 6.480 6.260 6.420 7,743,127 +0.36(+5.94%)
Nov 13, 2020 5.810 6.080 5.801 6.060 5,119,200 +0.34(+5.94%)
Nov 12, 2020 5.840 6.050 5.660 5.720 3,714,758 -0.26(-4.35%)
Nov 11, 2020 6.070 6.140 5.900 5.980 5,290,901 -0.04(-0.66%)
Nov 10, 2020 5.940 6.050 5.770 6.020 8,543,206 +0.15(+2.56%)
Nov 09, 2020 5.740 6.090 5.700 5.870 18,452,524 +0.77(+15.10%)
Nov 06, 2020 5.150 5.310 5.055 5.100 11,326,300 -0.12(-2.30%)
Nov 05, 2020 4.990 5.300 4.960 5.220 11,319,877 +0.20(+3.98%)
Nov 04, 2020 4.910 5.140 4.760 5.020 11,297,889 +0.07(+1.41%)
Nov 03, 2020 4.970 5.040 4.800 4.950 8,092,800 +0.15(+3.13%)
Nov 02, 2020 4.620 4.870 4.430 4.800 5,287,820 +0.19(+4.12%)
Oct 30, 2020 4.270 4.620 4.210 4.610 13,452,200 +0.32(+7.46%)
Oct 29, 2020 3.980 4.290 3.910 4.290 8,074,322 +0.18(+4.38%)
Oct 28, 2020 4.250 4.280 4.070 4.110 6,901,655 -0.32(-7.22%)
Oct 27, 2020 4.440 4.510 4.370 4.430 4,304,218 -0.04(-0.89%)
Oct 26, 2020 4.650 4.660 4.400 4.470 7,002,677 -0.30(-6.29%)
Oct 23, 2020 4.820 4.885 4.705 4.770 5,899,500 +0.00(+0.00%)
Oct 22, 2020 4.520 4.800 4.430 4.770 7,509,059 +0.37(+8.41%)
Oct 21, 2020 4.550 4.610 4.400 4.400 7,850,952 -0.16(-3.51%)
Oct 20, 2020 4.530 4.660 4.460 4.560 12,171,998 +0.04(+0.88%)
Oct 19, 2020 4.550 4.640 4.470 4.520 9,866,525 -0.05(-1.09%)
Oct 16, 2020 4.780 4.780 4.570 4.570 11,186,800 -0.25(-5.19%)
Oct 15, 2020 4.650 4.840 4.560 4.820 5,109,890 +0.05(+1.05%)
Oct 14, 2020 4.930 5.070 4.760 4.770 8,154,288 -0.15(-3.05%)
Oct 13, 2020 5.080 5.170 4.910 4.920 6,132,292 -0.18(-3.53%)
Oct 12, 2020 5.170 5.190 5.035 5.100 5,643,575 -0.10(-1.92%)
Oct 09, 2020 5.380 5.400 5.130 5.200 6,040,900 -0.10(-1.89%)
Oct 08, 2020 5.150 5.300 5.070 5.300 5,191,510 +0.22(+4.33%)
Oct 07, 2020 5.040 5.150 4.940 5.080 7,021,539 +0.09(+1.80%)
Oct 06, 2020 5.370 5.485 4.960 4.990 7,442,260 -0.25(-4.77%)
Oct 05, 2020 5.050 5.280 4.920 5.240 17,614,316 +0.31(+6.29%)
Oct 02, 2020 4.420 5.060 4.420 4.930 17,076,900 +0.28(+6.02%)
Oct 01, 2020 4.870 4.950 4.630 4.650 11,904,489 -0.25(-5.10%)
Sep 30, 2020 4.980 5.110 4.860 4.900 13,294,325 -0.09(-1.80%)
Sep 29, 2020 5.070 5.100 4.670 4.990 26,776,680 -0.18(-3.48%)
Sep 28, 2020 4.910 5.260 4.610 5.170 67,797,240 +0.73(+16.44%)
Sep 25, 2020 4.350 4.460 4.220 4.440 10,366,300 +0.03(+0.68%)
Sep 24, 2020 4.300 4.550 4.170 4.410 5,780,094 +0.06(+1.38%)
Sep 23, 2020 4.660 4.760 4.340 4.350 7,396,676 -0.29(-6.25%)
Sep 22, 2020 4.760 4.880 4.550 4.640 10,255,628 +0.13(+2.88%)
Sep 21, 2020 4.570 4.620 4.410 4.510 6,381,065 -0.27(-5.65%)
Sep 18, 2020 4.760 4.880 4.710 4.780 10,040,600 +0.01(+0.21%)
Sep 17, 2020 4.580 4.800 4.530 4.770 6,996,887 +0.07(+1.49%)
Sep 16, 2020 4.470 4.820 4.430 4.700 8,288,496 +0.31(+7.06%)
Sep 15, 2020 4.470 4.540 4.352 4.390 7,203,886 -0.03(-0.68%)
Sep 14, 2020 4.230 4.510 4.160 4.420 13,139,212 +0.09(+2.08%)
Sep 11, 2020 4.330 4.460 4.230 4.330 8,352,100 -0.01(-0.23%)
Sep 10, 2020 4.750 4.760 4.330 4.340 8,058,743 -0.40(-8.44%)
Sep 09, 2020 4.810 4.950 4.610 4.740 7,361,627 +0.03(+0.64%)
Sep 08, 2020 5.040 5.080 4.690 4.710 8,909,601 -0.51(-9.77%)
Sep 04, 2020 5.260 5.320 5.020 5.220 7,789,100 +0.03(+0.58%)
Sep 03, 2020 5.270 5.390 5.130 5.190 8,809,553 -0.13(-2.44%)
Sep 02, 2020 5.600 5.650 5.320 5.320 7,835,790 -0.32(-5.67%)
Sep 01, 2020 5.540 5.660 5.430 5.640 6,530,654 +0.08(+1.44%)
Aug 31, 2020 5.870 5.875 5.530 5.560 7,508,814 -0.31(-5.28%)
Aug 28, 2020 5.750 5.920 5.720 5.870 4,253,000 +0.09(+1.56%)
Aug 27, 2020 5.780 5.830 5.610 5.780 7,577,727 +0.02(+0.35%)
Aug 26, 2020 5.980 6.030 5.710 5.760 4,975,070 -0.30(-4.95%)
Aug 25, 2020 5.990 6.080 5.890 6.060 3,859,664 +0.13(+2.19%)
Aug 24, 2020 5.820 6.060 5.660 5.930 4,739,292 +0.16(+2.77%)
Aug 21, 2020 5.910 5.920 5.735 5.770 4,139,800 -0.17(-2.86%)
Aug 20, 2020 6.010 6.155 5.920 5.940 4,667,436 -0.14(-2.30%)
Aug 19, 2020 6.140 6.240 6.055 6.080 3,204,530 -0.06(-0.98%)
Aug 18, 2020 6.200 6.320 6.110 6.140 6,166,296 -0.16(-2.54%)
Aug 17, 2020 6.390 6.420 6.160 6.300 6,696,496 -0.10(-1.56%)
Aug 14, 2020 6.300 6.440 6.250 6.400 4,234,100 +0.02(+0.31%)
Aug 13, 2020 6.560 6.670 6.335 6.380 7,542,720 -0.26(-3.92%)
Aug 12, 2020 6.600 6.760 6.530 6.640 6,328,258 +0.20(+3.11%)
Aug 11, 2020 6.740 6.790 6.425 6.440 7,902,670 -0.07(-1.08%)
Aug 10, 2020 6.190 6.570 6.160 6.510 7,523,200 +0.40(+6.55%)
Aug 07, 2020 6.010 6.160 5.925 6.110 6,902,700 +0.04(+0.66%)
Aug 06, 2020 6.230 6.260 5.930 6.070 8,794,145 -0.23(-3.65%)
Aug 05, 2020 6.100 6.345 6.040 6.300 13,888,157 +0.37(+6.24%)
Aug 04, 2020 5.830 5.970 5.810 5.930 11,635,227 +0.07(+1.19%)
Aug 03, 2020 5.980 5.980 5.755 5.860 8,370,838 -0.11(-1.84%)
Jul 31, 2020 5.940 6.000 5.805 5.970 9,656,900 -0.04(-0.67%)
Jul 30, 2020 5.730 6.110 5.540 6.010 19,221,932 +0.03(+0.50%)
Jul 29, 2020 5.620 5.990 5.590 5.980 10,701,554 +0.38(+6.79%)
Jul 28, 2020 5.720 5.790 5.580 5.600 4,993,311 -0.19(-3.28%)
Jul 27, 2020 5.880 5.930 5.735 5.790 6,853,005 -0.12(-2.03%)
Jul 24, 2020 5.990 6.030 5.875 5.910 8,839,900 -0.10(-1.66%)
Jul 23, 2020 6.020 6.125 5.900 6.010 7,961,623 -0.14(-2.28%)
Jul 22, 2020 6.010 6.185 5.850 6.150 7,319,345 +0.04(+0.65%)
Jul 21, 2020 5.710 6.245 5.670 6.110 10,038,480 +0.55(+9.89%)
Jul 20, 2020 5.540 5.740 5.500 5.560 6,644,975 +0.01(+0.18%)
Jul 17, 2020 5.740 5.840 5.550 5.550 8,006,400 -0.19(-3.31%)
Jul 16, 2020 5.650 5.890 5.530 5.740 6,179,154 -0.02(-0.35%)
Jul 15, 2020 5.750 5.880 5.640 5.760 11,320,381 +0.14(+2.49%)
Jul 14, 2020 5.380 5.660 5.260 5.620 9,209,584 +0.22(+4.07%)
Jul 13, 2020 5.500 5.700 5.280 5.400 13,839,380 -0.04(-0.74%)
Jul 10, 2020 5.120 5.513 5.080 5.440 11,065,900 +0.29(+5.63%)
Jul 09, 2020 5.430 5.450 5.030 5.150 14,180,892 -0.30(-5.50%)
Jul 08, 2020 5.430 5.500 5.220 5.450 10,795,059 +0.01(+0.18%)
Jul 07, 2020 5.420 5.610 5.270 5.440 12,807,245 -0.15(-2.68%)
Jul 06, 2020 6.220 6.250 5.440 5.590 21,627,080 -0.49(-8.06%)
Jul 02, 2020 6.250 6.320 6.060 6.080 9,722,400 +0.00(+0.00%)
Jul 01, 2020 6.400 6.500 6.050 6.080 10,123,988 -0.30(-4.70%)
Jun 30, 2020 6.210 6.430 6.090 6.380 7,145,010 +0.08(+1.27%)
Jun 29, 2020 6.140 6.350 6.030 6.300 6,002,936 +0.17(+2.77%)
Jun 26, 2020 6.290 6.330 5.920 6.130 13,096,300 -0.28(-4.37%)
Jun 25, 2020 6.060 6.430 5.990 6.410 6,508,765 +0.22(+3.55%)
Jun 24, 2020 6.560 6.580 6.090 6.190 9,437,489 -0.54(-8.02%)
Jun 23, 2020 6.780 6.920 6.630 6.730 9,011,297 +0.09(+1.36%)
Jun 22, 2020 6.540 6.710 6.420 6.640 6,741,069 +0.05(+0.76%)
Jun 19, 2020 6.990 7.010 6.570 6.590 15,141,900 -0.17(-2.51%)
Jun 18, 2020 6.580 6.890 6.510 6.760 10,305,066 +0.10(+1.50%)
Jun 17, 2020 7.050 7.080 6.650 6.660 8,531,112 -0.46(-6.46%)
Jun 16, 2020 7.340 7.340 6.850 7.120 10,787,025 +0.28(+4.09%)
Jun 15, 2020 6.280 6.975 6.170 6.840 9,479,848 +0.11(+1.63%)
Jun 12, 2020 6.990 7.010 6.380 6.730 10,221,100 +0.26(+4.02%)
Jun 11, 2020 6.390 6.870 6.310 6.470 10,937,414 -0.86(-11.73%)
Jun 10, 2020 7.460 7.560 7.105 7.330 9,035,510 -0.41(-5.30%)
Jun 09, 2020 7.910 8.130 7.660 7.740 10,931,301 -0.89(-10.31%)
Jun 08, 2020 8.400 8.680 7.850 8.630 16,984,206 +0.90(+11.64%)
Jun 05, 2020 7.450 7.760 7.320 7.730 17,329,100 +0.91(+13.34%)
Jun 04, 2020 6.470 6.855 6.380 6.820 11,363,694 +0.29(+4.44%)
Jun 03, 2020 6.520 6.600 6.280 6.530 10,110,672 +0.22(+3.49%)
Jun 02, 2020 5.980 6.350 5.930 6.310 10,677,466 +0.40(+6.77%)
Jun 01, 2020 5.700 5.960 5.570 5.910 7,496,230 +0.24(+4.23%)
May 29, 2020 5.810 5.850 5.550 5.670 14,070,600 -0.17(-2.91%)
May 28, 2020 6.060 6.130 5.770 5.840 12,834,073 -0.27(-4.42%)
May 27, 2020 6.010 6.150 5.705 6.110 10,918,989 +0.17(+2.86%)
May 26, 2020 6.000 6.060 5.820 5.940 9,311,056 +0.11(+1.89%)
May 22, 2020 5.770 5.890 5.605 5.830 8,962,600 -0.03(-0.51%)
May 21, 2020 6.000 6.040 5.740 5.860 7,994,522 -0.07(-1.18%)
May 20, 2020 5.950 6.100 5.820 5.930 10,911,852 +0.25(+4.40%)
May 19, 2020 5.960 5.990 5.660 5.680 6,935,589 -0.30(-5.02%)
May 18, 2020 5.810 6.030 5.650 5.980 16,256,328 +0.62(+11.57%)
May 15, 2020 5.240 5.600 5.180 5.360 13,195,100 +0.07(+1.32%)
May 14, 2020 5.200 5.515 5.000 5.290 11,798,195 -0.08(-1.49%)
May 13, 2020 5.630 5.640 5.070 5.370 16,223,245 -0.34(-5.95%)
May 12, 2020 5.930 6.100 5.700 5.710 13,735,209 -0.16(-2.73%)
May 11, 2020 5.930 6.010 5.780 5.870 9,861,812 -0.16(-2.65%)
May 08, 2020 6.000 6.070 5.900 6.030 12,166,300 +0.09(+1.52%)
May 07, 2020 6.050 6.180 5.760 5.940 16,085,886 +0.29(+5.13%)
May 06, 2020 5.690 5.870 5.360 5.650 13,907,285 -0.01(-0.18%)
May 05, 2020 6.200 6.320 5.620 5.660 13,142,550 -0.18(-3.08%)
May 04, 2020 5.170 5.840 5.040 5.840 7,388,825 +0.41(+7.55%)
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.