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 (%)
Aug 30, 2019 10.90 11.00 10.57 10.76 5,188,500 -0.13(-1.19%)
Aug 29, 2019 10.84 11.14 10.77 10.89 6,475,498 +0.13(+1.21%)
Aug 28, 2019 10.37 10.88 10.33 10.76 6,456,472 +0.51(+4.98%)
Aug 27, 2019 10.36 10.41 10.13 10.25 6,395,246 +0.00(+0.00%)
Aug 26, 2019 10.36 10.42 10.16 10.25 5,244,101 +0.09(+0.89%)
Aug 23, 2019 10.32 10.44 10.09 10.16 8,294,900 -0.41(-3.88%)
Aug 22, 2019 10.56 10.73 10.47 10.57 5,039,649 +0.06(+0.57%)
Aug 21, 2019 10.57 10.71 10.41 10.51 5,176,023 +0.12(+1.15%)
Aug 20, 2019 10.40 10.50 10.16 10.39 6,036,684 -0.13(-1.24%)
Aug 19, 2019 10.56 10.63 10.42 10.52 5,991,479 +0.18(+1.74%)
Aug 16, 2019 10.09 10.38 10.02 10.34 5,975,200 +0.34(+3.40%)
Aug 15, 2019 9.910 10.15 9.800 10.00 7,821,745 +0.09(+0.91%)
Aug 14, 2019 9.970 10.07 9.790 9.910 10,248,056 -0.36(-3.51%)
Aug 13, 2019 10.07 10.66 9.950 10.27 7,134,539 +0.08(+0.79%)
Aug 12, 2019 10.25 10.32 10.01 10.19 8,016,154 -0.09(-0.88%)
Aug 09, 2019 10.41 10.61 10.28 10.28 8,919,800 -0.11(-1.06%)
Aug 08, 2019 10.33 10.58 10.11 10.39 13,892,403 +0.10(+0.97%)
Aug 07, 2019 9.650 10.40 9.500 10.29 19,335,784 +0.38(+3.83%)
Aug 06, 2019 10.53 10.65 9.380 9.910 33,152,380 +0.98(+10.97%)
Aug 05, 2019 9.090 9.160 8.790 8.930 14,971,186 -0.51(-5.40%)
Aug 02, 2019 9.400 9.470 9.160 9.440 8,703,500 +0.08(+0.85%)
Aug 01, 2019 10.10 10.10 9.050 9.360 17,495,494 -1.08(-10.34%)
Jul 31, 2019 10.61 10.78 10.39 10.44 11,457,827 -0.16(-1.51%)
Jul 30, 2019 9.980 10.69 9.920 10.60 8,556,853 +0.59(+5.89%)
Jul 29, 2019 10.02 10.11 9.780 10.01 6,895,074 -0.02(-0.20%)
Jul 26, 2019 10.21 10.33 9.950 10.03 7,773,200 -0.21(-2.05%)
Jul 25, 2019 10.68 10.68 10.12 10.24 7,599,657 -0.34(-3.21%)
Jul 24, 2019 10.48 10.82 10.47 10.58 7,155,533 +0.09(+0.86%)
Jul 23, 2019 10.26 10.54 10.19 10.49 7,041,622 +0.23(+2.24%)
Jul 22, 2019 10.30 10.42 10.14 10.26 6,399,796 -0.02(-0.19%)
Jul 19, 2019 9.990 10.31 9.900 10.28 9,224,000 +0.30(+3.01%)
Jul 18, 2019 10.08 10.16 9.820 9.980 9,648,728 -0.18(-1.77%)
Jul 17, 2019 10.41 10.44 10.16 10.16 6,697,820 -0.27(-2.59%)
Jul 16, 2019 10.68 10.78 10.35 10.43 10,626,535 -0.24(-2.25%)
Jul 15, 2019 11.23 11.23 10.60 10.67 12,344,934 -0.54(-4.82%)
Jul 12, 2019 11.09 11.27 10.94 11.21 7,349,200 +0.11(+0.99%)
Jul 11, 2019 11.09 11.31 11.01 11.10 9,859,672 +0.04(+0.36%)
Jul 10, 2019 10.95 11.16 10.93 11.06 8,274,369 +0.27(+2.50%)
Jul 09, 2019 10.73 10.81 10.50 10.79 4,936,992 +0.00(+0.00%)
Jul 08, 2019 10.80 11.12 10.76 10.79 6,601,798 -0.09(-0.83%)
Jul 05, 2019 10.71 10.94 10.68 10.88 6,093,800 +0.10(+0.93%)
Jul 03, 2019 10.86 10.90 10.64 10.78 3,813,100 -0.08(-0.74%)
Jul 02, 2019 11.52 11.57 10.81 10.86 7,679,140 -0.73(-6.30%)
Jul 01, 2019 11.84 11.98 11.50 11.59 10,085,275 +0.08(+0.70%)
Jun 28, 2019 11.31 11.55 11.27 11.51 8,767,000 +0.24(+2.13%)
Jun 27, 2019 11.44 11.58 11.24 11.27 4,649,337 -0.20(-1.74%)
Jun 26, 2019 11.22 11.72 11.21 11.47 9,171,399 +0.51(+4.65%)
Jun 25, 2019 11.03 11.14 10.91 10.96 6,230,901 -0.08(-0.72%)
Jun 24, 2019 11.36 11.44 11.01 11.04 4,533,993 -0.35(-3.07%)
Jun 21, 2019 11.47 11.62 11.32 11.39 4,337,500 -0.06(-0.52%)
Jun 20, 2019 11.33 11.61 11.33 11.45 7,494,705 +0.45(+4.09%)
Jun 19, 2019 10.91 11.12 10.76 11.00 6,605,291 +0.02(+0.18%)
Jun 18, 2019 10.74 11.13 10.74 10.98 8,007,987 +0.42(+3.98%)
Jun 17, 2019 10.25 10.64 10.07 10.56 6,698,814 +0.19(+1.83%)
Jun 14, 2019 10.76 10.87 10.31 10.37 9,054,000 -0.40(-3.71%)
Jun 13, 2019 10.91 10.99 10.72 10.77 7,171,842 +0.11(+1.03%)
Jun 12, 2019 10.89 10.96 10.63 10.66 8,350,643 -0.41(-3.70%)
Jun 11, 2019 11.20 11.27 11.01 11.07 5,629,286 +0.04(+0.36%)
Jun 10, 2019 10.93 11.30 10.88 11.03 6,150,207 +0.10(+0.91%)
Jun 07, 2019 10.95 11.12 10.69 10.93 7,772,100 -0.01(-0.09%)
Jun 06, 2019 10.66 10.99 10.63 10.94 6,606,753 +0.28(+2.63%)
Jun 05, 2019 11.06 11.13 10.44 10.66 6,195,528 -0.44(-3.96%)
Jun 04, 2019 11.02 11.23 10.90 11.10 4,412,951 +0.22(+2.02%)
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.