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, 2018 18.25 18.83 18.18 18.21 6,732,183 -0.17(-0.92%)
May 30, 2018 17.88 18.74 17.88 18.38 7,249,582 +0.64(+3.61%)
May 29, 2018 17.14 17.85 17.14 17.74 5,761,321 +0.28(+1.60%)
May 25, 2018 17.46 17.46 17.46 0 -0.42(-2.35%)
May 24, 2018 17.84 18.11 17.59 17.88 7,884,957 -0.31(-1.70%)
May 23, 2018 18.14 18.52 17.90 18.19 8,564,876 +0.00(+0.00%)
May 22, 2018 19.23 19.23 18.02 18.19 9,543,748 -0.98(-5.11%)
May 21, 2018 18.77 19.21 18.73 19.17 6,862,418 +0.65(+3.51%)
May 18, 2018 18.88 18.95 18.49 18.52 4,690,469 -0.33(-1.75%)
May 17, 2018 18.65 18.98 18.58 18.85 9,289,242 +0.27(+1.45%)
May 16, 2018 18.21 18.75 18.16 18.58 6,686,138 +0.40(+2.20%)
May 15, 2018 18.24 18.27 17.62 18.18 6,964,109 -0.14(-0.76%)
May 14, 2018 18.46 18.49 18.17 18.32 7,833,295 -0.02(-0.11%)
May 11, 2018 18.48 18.65 18.22 18.34 7,824,312 -0.05(-0.27%)
May 10, 2018 18.66 18.77 18.16 18.39 7,316,371 -0.15(-0.81%)
May 09, 2018 18.99 19.17 18.44 18.54 9,645,729 -0.04(-0.22%)
May 08, 2018 18.01 18.58 17.71 18.58 9,577,126 +0.55(+3.05%)
May 07, 2018 18.01 18.50 17.98 18.03 11,006,839 +0.25(+1.41%)
May 04, 2018 17.51 17.84 17.20 17.78 10,669,460 +0.28(+1.60%)
May 03, 2018 17.00 17.62 16.85 17.50 13,580,638 +0.09(+0.52%)
May 02, 2018 16.94 17.52 16.91 17.41 10,807,286 +0.33(+1.93%)
May 01, 2018 17.00 17.21 16.79 17.08 5,673,456 -0.01(-0.06%)
Apr 30, 2018 16.92 17.37 16.92 17.09 7,333,171 +0.10(+0.59%)
Apr 27, 2018 17.16 17.31 16.90 16.99 6,155,596 -0.35(-2.02%)
Apr 26, 2018 17.21 17.40 17.05 17.34 6,263,030 +0.26(+1.52%)
Apr 25, 2018 16.85 17.16 16.57 17.08 7,791,828 +0.40(+2.40%)
Apr 24, 2018 17.00 17.11 16.55 16.68 9,574,696 -0.18(-1.07%)
Apr 23, 2018 16.58 17.04 16.44 16.86 8,377,013 +0.18(+1.08%)
Apr 20, 2018 16.36 16.74 16.17 16.68 7,146,241 +0.16(+0.97%)
Apr 19, 2018 16.50 16.95 16.48 16.52 9,744,552 +0.02(+0.12%)
Apr 18, 2018 16.03 16.86 15.98 16.50 12,887,021 +0.67(+4.23%)
Apr 17, 2018 15.48 15.95 15.34 15.83 8,864,678 +0.35(+2.26%)
Apr 16, 2018 15.36 15.60 15.12 15.48 8,652,746 +0.24(+1.57%)
Apr 13, 2018 15.04 15.53 14.94 15.24 9,082,407 +0.38(+2.56%)
Apr 12, 2018 14.54 15.04 14.43 14.86 6,985,019 +0.33(+2.27%)
Apr 11, 2018 14.12 14.76 14.07 14.53 8,000,652 +0.50(+3.56%)
Apr 10, 2018 13.36 14.18 13.28 14.03 10,416,306 +0.91(+6.94%)
Apr 09, 2018 13.40 13.45 13.09 13.12 10,036,965 -0.02(-0.15%)
Apr 06, 2018 13.70 13.77 12.75 13.14 9,866,130 -0.59(-4.30%)
Apr 05, 2018 13.52 14.04 13.49 13.73 8,468,164 +0.33(+2.46%)
Apr 04, 2018 13.34 13.56 13.07 13.40 6,761,330 -0.26(-1.90%)
Apr 03, 2018 13.79 13.81 13.41 13.66 6,293,924 +0.06(+0.44%)
Apr 02, 2018 14.65 14.66 13.30 13.60 13,610,518 -1.18(-7.98%)
Mar 29, 2018 14.78 14.78 14.78 0 +0.73(+5.20%)
Mar 28, 2018 13.98 14.49 13.95 14.05 6,058,324 +0.11(+0.79%)
Mar 27, 2018 14.30 14.49 13.87 13.94 7,791,504 -0.40(-2.79%)
Mar 26, 2018 14.61 14.67 13.87 14.34 7,904,215 -0.12(-0.83%)
Mar 23, 2018 14.41 14.92 14.23 14.46 5,971,194 +0.05(+0.35%)
Mar 22, 2018 14.54 14.76 14.40 14.41 7,789,556 -0.44(-2.96%)
Mar 21, 2018 14.07 14.95 14.00 14.85 7,342,460 +0.92(+6.60%)
Mar 20, 2018 13.66 14.05 13.66 13.93 7,853,987 +0.38(+2.80%)
Mar 19, 2018 13.85 13.90 13.46 13.55 5,943,536 -0.37(-2.66%)
Mar 16, 2018 14.01 14.10 13.27 13.92 13,908,910 -0.05(-0.36%)
Mar 15, 2018 14.40 14.52 13.88 13.97 4,763,285 -0.35(-2.44%)
Mar 14, 2018 14.35 14.39 14.18 14.32 4,710,010 +0.01(+0.07%)
Mar 13, 2018 14.44 14.70 14.22 14.31 4,431,848 +0.01(+0.07%)
Mar 12, 2018 14.49 14.60 14.21 14.30 5,923,363 -0.17(-1.17%)
Mar 09, 2018 14.23 14.55 14.22 14.47 4,823,824 +0.40(+2.84%)
Mar 08, 2018 14.24 14.30 13.97 14.07 4,131,276 -0.18(-1.26%)
Mar 07, 2018 14.60 14.06 14.25 6,101,554 -0.30(-2.06%)
Mar 06, 2018 15.03 15.09 14.52 14.55 5,098,120 -0.33(-2.22%)
Mar 05, 2018 14.40 14.91 14.35 14.88 4,772,953 +0.34(+2.34%)
Mar 02, 2018 14.00 14.56 13.81 14.54 4,118,300 +0.38(+2.68%)
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.