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 (%)
Jun 30, 2017 9.710 9.840 9.410 9.660 8,448,020 +0.12(+1.26%)
Jun 29, 2017 9.520 9.850 9.490 9.540 7,629,790 +0.02(+0.21%)
Jun 28, 2017 9.290 9.680 9.190 9.520 11,726,177 +0.28(+3.03%)
Jun 27, 2017 9.390 9.630 9.230 9.240 7,913,627 -0.06(-0.65%)
Jun 26, 2017 9.380 9.580 9.220 9.300 9,034,267 -0.05(-0.53%)
Jun 23, 2017 9.160 9.440 9.090 9.350 10,949,120 +0.22(+2.41%)
Jun 22, 2017 9.030 9.215 8.800 9.130 14,613,579 +0.42(+4.82%)
Jun 21, 2017 9.110 9.150 8.390 8.710 20,657,356 -0.56(-6.04%)
Jun 20, 2017 8.860 9.320 8.740 9.270 11,005,490 +0.26(+2.89%)
Jun 19, 2017 9.160 9.230 8.920 9.010 10,191,718 -0.14(-1.53%)
Jun 16, 2017 9.320 9.330 8.870 9.150 17,320,650 -0.11(-1.19%)
Jun 15, 2017 9.590 9.840 9.110 9.260 11,343,302 -0.48(-4.93%)
Jun 14, 2017 10.51 10.51 9.740 9.740 10,437,894 -0.82(-7.77%)
Jun 13, 2017 10.11 10.57 10.03 10.56 12,304,212 +0.62(+6.24%)
Jun 12, 2017 10.25 10.34 9.860 9.940 9,990,001 -0.13(-1.29%)
Jun 09, 2017 9.710 10.19 9.580 10.07 10,521,173 +0.40(+4.14%)
Jun 08, 2017 10.08 10.19 9.655 9.670 9,119,794 -0.47(-4.64%)
Jun 07, 2017 11.21 11.33 10.10 10.14 13,226,689 -1.21(-10.66%)
Jun 06, 2017 10.88 11.36 10.73 11.35 7,713,756 +0.45(+4.13%)
Jun 05, 2017 10.90 11.03 10.73 10.90 5,935,682 -0.10(-0.91%)
Jun 02, 2017 10.85 11.02 10.68 11.00 8,619,479 +0.00(+0.00%)
Jun 01, 2017 10.90 11.22 10.80 11.00 5,310,186 +0.18(+1.66%)
May 31, 2017 10.88 10.96 10.50 10.82 11,734,184 -0.26(-2.35%)
May 30, 2017 11.61 11.61 11.05 11.08 8,786,453 -0.68(-5.78%)
May 26, 2017 11.72 11.77 11.41 11.76 7,754,707 +0.07(+0.60%)
May 25, 2017 12.04 12.43 11.57 11.69 8,177,247 -0.45(-3.71%)
May 24, 2017 12.33 12.46 12.03 12.14 6,982,615 -0.28(-2.25%)
May 23, 2017 12.40 12.54 12.28 12.42 5,644,000 +0.02(+0.16%)
May 22, 2017 12.75 12.84 12.29 12.40 8,517,577 -0.25(-1.98%)
May 19, 2017 12.26 12.67 12.24 12.65 7,766,791 +0.47(+3.86%)
May 18, 2017 12.05 12.27 11.82 12.18 8,486,462 +0.03(+0.25%)
May 17, 2017 12.35 12.46 12.08 12.15 7,465,851 -0.20(-1.62%)
May 16, 2017 12.47 12.51 12.14 12.35 6,153,727 -0.04(-0.32%)
May 15, 2017 12.70 12.75 12.21 12.39 8,782,413 +0.16(+1.31%)
May 12, 2017 12.18 12.37 12.12 12.23 5,529,709 +0.05(+0.41%)
May 11, 2017 12.28 12.35 12.04 12.18 8,422,680 -0.05(-0.41%)
May 10, 2017 11.86 12.31 11.85 12.23 7,851,139 +0.50(+4.26%)
May 09, 2017 11.75 11.84 11.51 11.73 6,925,306 -0.02(-0.17%)
May 08, 2017 11.58 11.87 11.41 11.75 7,738,013 +0.04(+0.34%)
May 05, 2017 11.13 11.74 11.04 11.71 9,389,369 +0.67(+6.07%)
May 04, 2017 11.78 11.82 10.68 11.04 20,914,592 -0.68(-5.80%)
May 03, 2017 11.55 11.88 11.50 11.72 8,010,795 +0.12(+1.03%)
May 02, 2017 11.87 12.03 11.39 11.60 6,748,084 -0.25(-2.11%)
May 01, 2017 11.90 11.97 11.73 11.85 5,251,933 -0.08(-0.67%)
Apr 28, 2017 12.10 12.19 11.85 11.93 4,647,521 -0.01(-0.08%)
Apr 27, 2017 12.10 12.15 11.71 11.94 9,659,146 -0.32(-2.61%)
Apr 26, 2017 12.27 12.64 12.25 12.26 4,779,862 -0.13(-1.05%)
Apr 25, 2017 12.08 12.39 11.99 12.39 5,205,306 +0.39(+3.25%)
Apr 24, 2017 12.19 12.21 11.93 12.00 6,138,838 -0.08(-0.66%)
Apr 21, 2017 12.19 12.21 11.86 12.08 7,408,630 -0.13(-1.06%)
Apr 20, 2017 12.20 12.47 12.07 12.21 7,867,851 +0.08(+0.66%)
Apr 19, 2017 12.80 12.90 12.08 12.13 6,768,627 -0.64(-5.01%)
Apr 18, 2017 12.80 13.08 12.55 12.77 6,670,514 -0.16(-1.24%)
Apr 17, 2017 12.59 12.94 12.43 12.93 6,790,045 +0.33(+2.62%)
Apr 13, 2017 13.00 13.20 12.57 12.60 9,383,897 -0.30(-2.33%)
Apr 12, 2017 12.91 13.25 12.80 12.90 6,313,961 -0.04(-0.31%)
Apr 11, 2017 13.27 13.34 12.83 12.94 8,346,598 -0.30(-2.27%)
Apr 10, 2017 13.11 13.28 13.08 13.24 5,864,893 +0.24(+1.85%)
Apr 07, 2017 13.23 13.26 12.93 13.00 6,218,422 -0.23(-1.74%)
Apr 06, 2017 13.38 13.50 13.05 13.23 9,411,349 +0.05(+0.38%)
Apr 05, 2017 13.83 14.08 13.14 13.18 9,324,009 -0.39(-2.87%)
Apr 04, 2017 13.41 13.73 13.21 13.57 6,352,153 +0.25(+1.88%)
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.