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 (%)
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%)
Sep 01, 2017 10.00 10.01 9.810 10.01 5,852,498 +0.02(+0.20%)
Aug 31, 2017 9.940 10.14 9.892 9.990 6,884,725 +0.15(+1.52%)
Aug 30, 2017 9.640 9.870 9.540 9.840 4,581,563 +0.10(+1.03%)
Aug 29, 2017 9.530 9.790 9.380 9.740 8,340,925 +0.08(+0.83%)
Aug 28, 2017 9.970 9.980 9.395 9.660 8,419,672 -0.28(-2.82%)
Aug 25, 2017 9.940 10.03 9.900 9.940 2,960,510 +0.03(+0.30%)
Aug 24, 2017 9.900 9.910 9.770 9.910 3,492,829 -0.05(-0.50%)
Aug 23, 2017 9.670 10.09 9.630 9.960 4,447,015 +0.23(+2.36%)
Aug 22, 2017 9.690 9.800 9.620 9.730 5,045,867 +0.11(+1.14%)
Aug 21, 2017 9.750 9.755 9.540 9.620 3,830,975 -0.13(-1.33%)
Aug 18, 2017 9.520 9.790 9.460 9.750 4,613,275 +0.24(+2.52%)
Aug 17, 2017 9.520 9.790 9.490 9.510 4,100,127 -0.05(-0.52%)
Aug 16, 2017 9.850 9.860 9.375 9.560 6,651,898 -0.24(-2.45%)
Aug 15, 2017 9.860 9.860 9.630 9.800 6,774,175 -0.12(-1.21%)
Aug 14, 2017 10.18 10.21 9.920 9.920 4,428,866 -0.24(-2.36%)
Aug 11, 2017 10.11 10.25 9.990 10.16 5,415,238 -0.01(-0.10%)
Aug 10, 2017 10.28 10.58 10.14 10.17 6,610,150 -0.03(-0.29%)
Aug 09, 2017 10.35 10.43 10.14 10.20 5,362,415 -0.10(-0.97%)
Aug 08, 2017 10.18 10.56 10.12 10.30 6,896,567 +0.07(+0.68%)
Aug 07, 2017 10.33 10.46 10.16 10.23 10,430,638 -0.18(-1.73%)
Aug 04, 2017 10.48 9.605 10.41 7,118,548 +0.74(+7.65%)
Aug 03, 2017 10.60 10.79 9.540 9.670 16,633,355 -0.93(-8.77%)
Aug 02, 2017 10.74 10.77 10.27 10.60 10,227,360 -0.24(-2.21%)
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.