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 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%)
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.