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 (%)
May 31, 2016 10.51 10.79 10.25 10.29 6,876,559 -0.10(-0.96%)
May 27, 2016 10.11 10.39 10.39 10.39 7,194,800 +0.18(+1.76%)
May 26, 2016 10.47 10.56 10.17 10.21 9,485,930 -0.09(-0.87%)
May 25, 2016 9.990 10.45 9.980 10.30 13,096,827 +0.44(+4.46%)
May 24, 2016 9.990 10.10 9.710 9.860 13,063,593 -0.01(-0.10%)
May 23, 2016 9.740 10.03 9.460 9.870 8,685,202 +0.02(+0.20%)
May 20, 2016 9.790 10.07 9.580 9.850 11,542,976 +0.10(+1.03%)
May 19, 2016 9.360 9.875 9.110 9.750 11,344,399 +0.16(+1.67%)
May 18, 2016 9.750 9.900 9.460 9.590 9,903,142 -0.16(-1.64%)
May 17, 2016 9.640 10.11 9.500 9.750 12,948,316 +0.11(+1.14%)
May 16, 2016 9.400 9.850 9.370 9.640 13,521,981 +0.52(+5.70%)
May 13, 2016 8.950 9.345 8.940 9.120 12,155,982 +0.10(+1.11%)
May 12, 2016 9.120 9.230 8.720 9.020 13,603,964 +0.14(+1.58%)
May 11, 2016 8.440 9.140 8.295 8.880 12,695,013 +0.34(+3.98%)
May 10, 2016 8.320 8.580 8.180 8.540 9,796,582 +0.33(+4.02%)
May 09, 2016 8.560 8.560 8.025 8.210 12,126,480 -0.42(-4.87%)
May 06, 2016 8.880 9.330 8.590 8.630 14,931,464 -0.36(-4.00%)
May 05, 2016 9.170 9.300 8.520 8.990 19,329,480 +0.57(+6.77%)
May 04, 2016 8.740 9.080 8.300 8.420 18,146,736 -0.10(-1.17%)
May 03, 2016 9.290 9.380 8.430 8.520 15,220,816 -0.97(-10.22%)
May 02, 2016 9.570 9.700 9.100 9.490 14,126,309 -0.17(-1.76%)
Apr 29, 2016 9.750 10.25 9.220 9.660 15,421,600 +0.08(+0.84%)
Apr 28, 2016 9.200 10.20 9.160 9.580 17,376,360 +0.32(+3.46%)
Apr 27, 2016 9.040 9.525 8.980 9.260 11,109,955 +0.37(+4.16%)
Apr 26, 2016 8.580 8.930 8.400 8.890 8,695,011 +0.39(+4.59%)
Apr 25, 2016 8.590 8.840 8.270 8.500 9,525,766 -0.10(-1.16%)
Apr 22, 2016 8.280 8.760 8.250 8.600 9,682,889 +0.39(+4.75%)
Apr 21, 2016 8.270 8.400 7.805 8.210 11,298,665 +0.01(+0.12%)
Apr 20, 2016 7.940 8.390 7.780 8.200 11,607,777 +0.13(+1.61%)
Apr 19, 2016 7.810 8.190 7.700 8.070 11,962,590 +0.45(+5.91%)
Apr 18, 2016 6.990 7.780 6.940 7.620 8,039,825 +0.10(+1.33%)
Apr 15, 2016 7.600 7.735 7.420 7.520 10,955,795 -0.24(-3.09%)
Apr 14, 2016 7.600 7.910 7.220 7.760 11,892,349 +0.20(+2.65%)
Apr 13, 2016 7.810 7.920 7.490 7.560 9,687,353 -0.26(-3.32%)
Apr 12, 2016 7.280 7.925 7.220 7.820 15,858,383 +0.69(+9.68%)
Apr 11, 2016 7.060 7.355 6.985 7.130 9,385,220 +0.16(+2.30%)
Apr 08, 2016 6.860 7.090 6.730 6.970 8,120,984 +0.36(+5.45%)
Apr 07, 2016 6.770 6.873 6.410 6.610 13,344,020 -0.23(-3.36%)
Apr 06, 2016 6.510 6.970 6.470 6.840 19,561,716 +0.50(+7.89%)
Apr 05, 2016 6.340 6.550 6.290 6.340 15,031,412 +0.00(+0.00%)
Apr 04, 2016 6.610 6.735 6.311 6.340 8,661,099 -0.28(-4.23%)
Apr 01, 2016 6.760 6.850 6.440 6.620 17,891,006 -0.37(-5.29%)
Mar 31, 2016 6.610 7.030 6.550 6.990 9,779,577 +0.31(+4.64%)
Mar 30, 2016 6.810 6.985 6.450 6.680 13,846,510 +0.03(+0.45%)
Mar 29, 2016 6.150 6.690 6.040 6.650 9,360,719 +0.30(+4.72%)
Mar 28, 2016 6.490 6.500 6.070 6.350 9,776,308 -0.13(-2.01%)
Mar 24, 2016 6.070 6.480 6.480 6.480 8,010,100 +0.26(+4.18%)
Mar 23, 2016 6.470 6.670 6.210 6.220 11,151,369 -0.37(-5.61%)
Mar 22, 2016 6.270 6.720 6.240 6.590 9,567,005 +0.22(+3.45%)
Mar 21, 2016 6.200 6.590 6.070 6.370 7,485,854 +0.16(+2.58%)
Mar 18, 2016 6.480 6.730 6.010 6.210 13,202,453 -0.18(-2.82%)
Mar 17, 2016 6.400 6.600 6.230 6.390 9,821,583 +0.15(+2.40%)
Mar 16, 2016 6.040 6.430 6.010 6.240 14,221,159 +0.30(+5.05%)
Mar 15, 2016 5.820 6.000 5.520 5.940 8,024,430 -0.04(-0.67%)
Mar 14, 2016 5.950 6.210 5.690 5.980 11,564,427 -0.14(-2.29%)
Mar 11, 2016 6.020 6.410 6.010 6.120 8,018,730 +0.26(+4.44%)
Mar 10, 2016 6.000 6.120 5.400 5.860 8,265,625 -0.20(-3.30%)
Mar 09, 2016 5.700 6.400 5.585 6.060 13,198,133 +0.52(+9.39%)
Mar 08, 2016 6.160 6.200 5.360 5.540 14,011,145 -0.70(-11.22%)
Mar 07, 2016 5.840 6.680 5.810 6.240 29,934,584 +0.40(+6.85%)
Mar 04, 2016 5.350 5.550 5.210 5.840 27,341,068 +0.63(+12.09%)
Mar 03, 2016 4.730 5.350 4.670 5.210 21,266,050 +0.42(+8.77%)
Mar 02, 2016 4.180 4.845 4.090 4.790 13,529,001 +0.56(+13.24%)
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.