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 (%)
Nov 30, 2017 12.34 12.91 12.28 12.67 8,155,896 +0.52(+4.28%)
Nov 29, 2017 12.15 12.30 11.91 12.15 3,267,729 +0.01(+0.08%)
Nov 28, 2017 12.05 12.18 11.92 12.14 4,445,437 +0.07(+0.58%)
Nov 27, 2017 12.56 12.62 12.05 12.07 5,441,418 -0.58(-4.58%)
Nov 24, 2017 12.65 12.70 12.52 12.65 2,680,961 +0.13(+1.04%)
Nov 22, 2017 12.47 12.62 12.39 12.52 4,274,972 +0.26(+2.12%)
Nov 21, 2017 12.34 12.49 12.17 12.26 5,199,281 +0.06(+0.49%)
Nov 20, 2017 12.19 12.32 11.97 12.20 3,902,287 -0.15(-1.21%)
Nov 17, 2017 12.03 12.36 12.00 12.35 6,695,934 +0.47(+3.96%)
Nov 16, 2017 11.91 11.94 11.64 11.88 6,244,530 +0.12(+1.02%)
Nov 15, 2017 11.76 11.89 11.58 11.76 5,070,928 -0.17(-1.42%)
Nov 14, 2017 12.25 12.37 11.90 11.93 6,419,528 -0.38(-3.09%)
Nov 13, 2017 12.54 12.69 12.28 12.31 5,751,684 -0.33(-2.61%)
Nov 10, 2017 12.87 13.06 12.61 12.64 6,781,701 -0.23(-1.79%)
Nov 09, 2017 12.56 12.88 12.51 12.87 7,199,040 +0.25(+1.98%)
Nov 08, 2017 12.87 12.87 12.48 12.62 7,403,803 -0.31(-2.40%)
Nov 07, 2017 13.00 13.04 12.77 12.93 11,543,211 +0.03(+0.23%)
Nov 06, 2017 12.47 12.95 12.39 12.90 13,646,450 +0.50(+4.03%)
Nov 03, 2017 12.19 12.49 12.01 12.40 10,271,520 +0.27(+2.23%)
Nov 02, 2017 11.90 12.18 11.64 12.13 14,627,807 +0.43(+3.68%)
Nov 01, 2017 11.43 11.85 11.42 11.70 8,611,147 +0.42(+3.72%)
Oct 31, 2017 10.88 11.35 10.81 11.28 6,308,322 +0.35(+3.20%)
Oct 30, 2017 10.93 11.13 10.78 10.93 5,186,515 +0.02(+0.18%)
Oct 27, 2017 10.29 10.92 10.18 10.91 5,689,426 +0.55(+5.31%)
Oct 26, 2017 10.19 10.37 9.955 10.36 6,184,035 +0.14(+1.37%)
Oct 25, 2017 10.29 10.29 9.905 10.22 7,256,807 -0.12(-1.16%)
Oct 24, 2017 10.50 10.55 10.21 10.34 5,828,649 -0.02(-0.19%)
Oct 23, 2017 10.67 10.70 10.33 10.36 3,443,153 -0.26(-2.45%)
Oct 20, 2017 10.69 10.71 10.55 10.62 3,734,526 -0.06(-0.56%)
Oct 19, 2017 10.83 10.95 10.63 10.68 3,820,660 -0.27(-2.47%)
Oct 18, 2017 10.97 11.22 10.93 10.95 4,755,084 -0.02(-0.18%)
Oct 17, 2017 10.97 11.10 10.78 10.97 4,565,822 +0.07(+0.64%)
Oct 16, 2017 10.83 11.02 10.82 10.90 4,407,720 +0.16(+1.49%)
Oct 13, 2017 11.08 11.14 10.71 10.74 6,433,609 -0.19(-1.74%)
Oct 12, 2017 10.93 11.03 10.75 10.93 5,202,094 -0.17(-1.53%)
Oct 11, 2017 11.03 11.11 10.86 11.10 3,483,230 +0.15(+1.37%)
Oct 10, 2017 11.22 11.31 10.95 10.95 3,785,814 -0.04(-0.36%)
Oct 09, 2017 11.12 11.20 10.93 10.99 3,983,807 -0.05(-0.45%)
Oct 06, 2017 11.14 11.28 10.97 11.04 6,392,032 -0.32(-2.82%)
Oct 05, 2017 11.41 11.52 11.33 11.36 3,781,770 +0.02(+0.18%)
Oct 04, 2017 11.50 11.60 11.26 11.34 4,787,122 -0.08(-0.70%)
Oct 03, 2017 11.41 11.50 11.24 11.42 7,034,692 +0.05(+0.44%)
Oct 02, 2017 11.28 11.46 11.17 11.37 5,915,505 -0.13(-1.13%)
Sep 29, 2017 11.42 11.56 11.29 11.50 5,840,044 +0.02(+0.17%)
Sep 28, 2017 11.52 11.67 11.35 11.48 6,271,622 -0.03(-0.26%)
Sep 27, 2017 11.24 11.51 6,241,347 +0.06(+0.52%)
Sep 26, 2017 11.38 11.66 11.31 11.45 5,260,961 -0.09(-0.78%)
Sep 25, 2017 11.35 11.55 11.33 11.54 5,018,952 +0.33(+2.94%)
Sep 22, 2017 11.11 11.29 11.04 11.21 3,634,189 +0.01(+0.09%)
Sep 21, 2017 10.97 11.21 10.81 11.20 4,619,598 +0.14(+1.27%)
Sep 20, 2017 10.85 11.16 10.81 11.06 5,800,368 +0.32(+2.98%)
Sep 19, 2017 10.77 10.79 10.60 10.74 4,946,766 +0.07(+0.66%)
Sep 18, 2017 10.56 10.68 10.50 10.67 3,796,028 +0.10(+0.95%)
Sep 15, 2017 10.31 10.60 10.24 10.57 4,780,416 +0.07(+0.67%)
Sep 14, 2017 10.75 10.88 10.40 10.50 9,159,494 -0.05(-0.47%)
Sep 13, 2017 10.22 10.69 10.16 10.55 9,730,317 +0.58(+5.82%)
Sep 12, 2017 9.850 10.19 9.790 9.970 6,874,265 +0.18(+1.84%)
Sep 11, 2017 9.660 9.860 9.545 9.790 4,714,713 +0.17(+1.77%)
Sep 08, 2017 10.03 10.03 9.450 9.620 6,416,801 -0.48(-4.75%)
Sep 07, 2017 10.33 10.36 10.03 10.10 5,445,093 -0.29(-2.79%)
Sep 06, 2017 10.26 10.52 10.20 10.39 6,987,019 +0.24(+2.36%)
Sep 05, 2017 10.12 10.41 10.04 10.15 5,756,958 +0.14(+1.40%)
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.