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 31, 2018 11.15 11.39 11.01 11.35 6,417,000 +0.31(+2.81%)
Dec 28, 2018 11.38 11.41 10.98 11.04 5,966,200 -0.24(-2.13%)
Dec 27, 2018 10.80 11.28 10.70 11.28 7,669,975 +0.16(+1.44%)
Dec 26, 2018 10.26 11.12 9.890 11.12 7,256,968 +1.02(+10.10%)
Dec 24, 2018 10.45 10.49 10.06 10.10 5,199,200 -0.55(-5.16%)
Dec 21, 2018 10.70 11.02 10.50 10.65 12,752,800 -0.13(-1.21%)
Dec 20, 2018 10.61 10.97 10.47 10.78 11,618,728 -0.02(-0.19%)
Dec 19, 2018 10.99 11.36 10.72 10.80 9,385,691 -0.13(-1.19%)
Dec 18, 2018 11.49 11.52 10.88 10.93 10,199,251 -0.55(-4.79%)
Dec 17, 2018 11.86 12.06 11.36 11.48 8,652,881 -0.60(-4.97%)
Dec 14, 2018 12.58 12.61 12.02 12.08 6,829,000 -0.67(-5.25%)
Dec 13, 2018 12.74 12.81 12.40 12.75 7,631,618 +0.03(+0.24%)
Dec 12, 2018 12.79 13.29 12.72 12.72 6,431,928 +0.16(+1.27%)
Dec 11, 2018 12.99 13.10 12.54 12.56 4,760,046 -0.19(-1.49%)
Dec 10, 2018 12.90 13.20 12.52 12.75 8,386,109 -0.45(-3.41%)
Dec 07, 2018 14.21 14.21 13.12 13.20 9,787,800 -0.02(-0.15%)
Dec 06, 2018 13.55 13.57 12.76 13.22 8,362,048 -0.73(-5.23%)
Dec 04, 2018 14.81 14.86 13.95 13.95 5,850,300 -0.87(-5.87%)
Dec 03, 2018 14.58 15.13 14.57 14.82 7,629,162 +0.87(+6.24%)
Nov 30, 2018 13.99 14.20 13.77 13.95 7,878,500 -0.23(-1.62%)
Nov 29, 2018 13.72 14.48 13.63 14.18 9,318,187 +0.54(+3.96%)
Nov 28, 2018 13.21 13.65 12.97 13.64 5,431,581 +0.44(+3.33%)
Nov 27, 2018 13.37 13.62 13.08 13.20 5,614,851 -0.21(-1.57%)
Nov 26, 2018 13.41 13.58 13.20 13.41 3,528,208 +0.16(+1.21%)
Nov 23, 2018 12.98 13.37 12.89 13.25 3,356,700 -0.36(-2.65%)
Nov 21, 2018 13.61 13.61 13.61 0 +0.24(+1.80%)
Nov 20, 2018 13.61 13.70 13.19 13.37 7,191,529 -0.63(-4.50%)
Nov 19, 2018 13.99 14.23 13.82 14.00 4,983,577 -0.32(-2.23%)
Nov 16, 2018 14.41 14.62 13.98 14.32 6,661,600 -0.07(-0.49%)
Nov 15, 2018 13.89 14.54 13.87 14.39 6,339,570 +0.31(+2.20%)
Nov 14, 2018 14.61 14.76 13.81 14.08 8,934,833 -0.12(-0.85%)
Nov 13, 2018 15.00 15.12 14.09 14.20 12,358,876 -0.82(-5.46%)
Nov 12, 2018 15.75 15.91 15.01 15.02 5,977,377 -0.52(-3.35%)
Nov 09, 2018 15.11 15.72 15.01 15.54 6,693,700 -0.04(-0.26%)
Nov 08, 2018 16.38 16.51 15.53 15.58 5,751,303 -0.87(-5.29%)
Nov 07, 2018 16.19 16.51 15.87 16.45 6,228,511 +0.57(+3.59%)
Nov 06, 2018 16.10 16.26 15.67 15.88 4,637,649 -0.23(-1.43%)
Nov 05, 2018 16.43 16.66 15.92 16.11 6,916,694 +0.06(+0.37%)
Nov 02, 2018 16.11 16.79 15.98 16.05 8,987,500 -0.17(-1.05%)
Nov 01, 2018 16.05 16.65 15.50 16.22 15,560,105 +0.18(+1.12%)
Oct 31, 2018 15.91 16.52 15.87 16.04 12,348,073 +0.38(+2.43%)
Oct 30, 2018 15.22 15.72 14.89 15.66 7,156,894 +0.27(+1.75%)
Oct 29, 2018 16.41 16.56 15.11 15.39 6,577,684 -0.92(-5.64%)
Oct 26, 2018 16.20 16.61 15.87 16.31 5,283,000 -0.18(-1.09%)
Oct 25, 2018 16.58 16.75 16.23 16.49 6,211,091 +0.27(+1.66%)
Oct 24, 2018 17.48 17.49 16.19 16.22 7,068,336 -0.96(-5.59%)
Oct 23, 2018 17.47 17.50 16.87 17.18 8,144,435 -0.78(-4.34%)
Oct 22, 2018 18.00 18.20 17.66 17.96 3,765,583 -0.17(-0.94%)
Oct 19, 2018 18.35 18.65 18.00 18.13 5,248,700 -0.12(-0.66%)
Oct 18, 2018 18.22 18.47 17.94 18.25 7,660,477 -0.30(-1.62%)
Oct 17, 2018 18.95 18.95 18.25 18.55 4,771,139 -0.48(-2.52%)
Oct 16, 2018 18.96 19.05 18.73 19.03 4,761,620 +0.16(+0.85%)
Oct 15, 2018 18.71 19.08 18.34 18.87 5,672,236 +0.27(+1.45%)
Oct 12, 2018 18.62 18.74 17.87 18.60 7,429,800 +0.43(+2.37%)
Oct 11, 2018 18.74 18.95 18.15 18.17 6,668,872 -0.82(-4.32%)
Oct 10, 2018 20.11 20.22 18.95 18.99 6,720,553 -1.25(-6.18%)
Oct 09, 2018 19.90 20.62 19.86 20.24 7,934,952 +0.29(+1.45%)
Oct 08, 2018 20.15 20.32 19.70 19.95 5,521,834 -0.37(-1.82%)
Oct 05, 2018 20.15 20.50 20.08 20.32 7,299,500 +0.13(+0.64%)
Oct 04, 2018 20.40 20.80 20.01 20.19 8,642,736 -0.34(-1.66%)
Oct 03, 2018 20.18 20.60 19.77 20.53 8,532,459 +0.45(+2.24%)
Oct 02, 2018 20.06 20.44 19.77 20.08 6,669,537 +0.06(+0.30%)
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.