WPX - WPX Energy, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 01, 20205.705.965.575.915.916,964,128
May 29, 20205.815.855.555.675.6714,066,100
May 28, 20206.066.135.775.845.8412,830,500
May 27, 20206.016.155.716.116.1110,948,000
May 26, 20206.006.065.825.945.949,311,600
May 22, 20205.775.895.615.835.838,962,300
May 21, 20206.006.045.745.865.867,995,800
May 20, 20205.956.105.825.935.9310,911,900
May 19, 20205.965.995.665.685.686,936,300
May 18, 20205.816.035.655.985.9816,256,900
May 15, 20205.245.605.185.365.3613,194,800
May 14, 20205.205.525.005.295.2911,798,200
May 13, 20205.635.645.075.375.3716,223,200
May 12, 20205.936.105.705.715.7113,748,600
May 11, 20205.936.015.785.875.879,860,800
May 08, 20206.006.075.906.036.0312,166,400
May 07, 20206.056.185.775.945.9416,083,400
May 06, 20205.695.875.365.655.6513,912,000
May 05, 20206.206.325.625.665.6613,146,800
May 04, 20205.175.845.045.845.847,389,100
May 01, 20205.845.885.325.435.4310,748,100
Apr. 30, 20206.176.385.676.136.1318,553,900
Apr. 29, 20205.506.155.456.086.0818,240,100
Apr. 28, 20205.235.284.785.215.2115,516,300
Apr. 27, 20204.654.884.454.774.7710,737,100
Apr. 24, 20205.075.194.614.824.8211,326,300
Apr. 23, 20205.195.384.774.884.8817,620,100
Apr. 22, 20204.364.714.344.584.5814,235,900
Apr. 21, 20203.984.153.824.144.1412,031,700
Apr. 20, 20203.834.243.814.064.0613,246,000
Apr. 17, 20203.614.273.574.264.2611,560,300
Apr. 16, 20204.034.043.573.633.6310,579,800
Apr. 15, 20203.864.133.784.024.029,577,000
Apr. 14, 20204.264.384.064.204.2012,692,000
Apr. 13, 20204.584.624.104.324.3215,468,500
Apr. 09, 20204.784.934.014.324.3219,746,400
Apr. 08, 20203.994.303.884.304.309,967,800
Apr. 07, 20204.164.603.813.853.8517,044,400
Apr. 06, 20203.973.983.553.833.8315,641,900
Apr. 03, 20203.843.983.373.783.7825,300,300
Apr. 02, 20202.993.982.983.493.4928,684,000
Apr. 01, 20202.832.982.652.752.7511,293,500
Mar. 31, 20202.933.212.883.053.0515,637,300
Mar. 30, 20203.013.032.472.812.8120,422,300
Mar. 27, 20203.503.502.973.083.0812,604,400
Mar. 26, 20203.343.623.013.353.3512,352,200
Mar. 25, 20203.463.642.953.293.2915,436,400
Mar. 24, 20203.253.423.063.333.3314,613,200
Mar. 23, 20202.823.042.582.952.9515,784,600
Mar. 20, 20203.043.482.742.822.8229,778,100
Mar. 19, 20202.212.902.152.902.9014,011,800
Mar. 18, 20202.722.761.942.112.1124,017,700
Mar. 17, 20203.463.492.812.912.9121,552,000
Mar. 16, 20203.473.923.333.413.4123,404,800
Mar. 13, 20203.574.503.084.504.5020,507,100
Mar. 12, 20203.433.493.093.313.3131,816,500
Mar. 11, 20204.114.163.643.733.7325,915,700
Mar. 10, 20204.114.363.634.344.3427,780,300
Mar. 09, 20204.514.543.083.523.5242,831,500
Mar. 06, 20207.417.556.356.506.5017,857,800
Mar. 05, 20207.978.097.677.817.8114,010,400
Mar. 04, 20208.648.748.108.218.219,962,100
Mar. 03, 20209.119.208.398.498.4913,132,300
Mar. 02, 20209.509.528.749.089.0813,645,800
Feb. 28, 20208.729.478.529.339.3312,982,100
Feb. 27, 20209.6110.079.159.169.1621,159,800
Feb. 26, 202010.7410.8610.2510.2710.278,429,500
Feb. 25, 202011.0711.1210.5010.7110.7110,353,300
Feb. 24, 202011.2611.4210.9011.0011.008,223,100
Feb. 21, 202012.0012.0111.6611.8511.856,923,000
Feb. 20, 202012.1712.3012.0412.1812.185,091,800
Feb. 19, 202011.8112.2511.8012.1312.135,432,500
Feb. 18, 202011.7411.8111.6011.7111.714,936,700
Feb. 14, 202012.0612.1211.6911.8911.895,378,100
Feb. 13, 202011.8312.0411.7911.9511.954,081,000
Feb. 12, 202011.9512.0511.7511.9511.955,540,600
Feb. 11, 202011.7411.9411.5711.6111.616,326,700
Feb. 10, 202011.9211.9311.4611.5411.546,022,300
Feb. 07, 202012.1212.2011.9312.0812.085,873,400
Feb. 06, 202012.6912.7612.2012.3312.335,944,400
Feb. 05, 202012.4312.7912.3812.6512.656,357,500
Feb. 04, 202012.1712.2712.0412.0812.085,285,300
Feb. 03, 202011.9812.0811.7911.8711.875,984,000
Jan. 31, 202011.8512.0111.7111.9511.956,782,400
Jan. 30, 202011.9212.1411.8412.1012.105,886,800
Jan. 29, 202012.4512.5312.0512.0612.065,002,300
Jan. 28, 202012.1912.3912.0712.3312.335,188,400
Jan. 27, 202012.0712.2011.8612.0312.038,184,100
Jan. 24, 202012.4712.5412.2612.5212.528,085,700
Jan. 23, 202012.3412.5512.1412.5012.506,282,100
Jan. 22, 202012.3512.6612.2112.5312.539,671,100
Jan. 21, 202012.6812.7312.3712.3812.386,540,000
Jan. 17, 202012.8212.8812.5312.6712.676,550,900
Jan. 16, 202012.9513.1012.7512.7812.784,043,800
Jan. 15, 202012.8813.0112.7412.8512.855,702,900
Jan. 14, 202012.8613.0512.7612.9812.987,868,500
Jan. 13, 202013.3413.3412.7812.8912.898,511,900
Jan. 10, 202013.5013.6313.2913.3213.325,302,100
Jan. 09, 202013.3713.6813.1613.6013.608,550,400
Jan. 08, 202013.9913.9913.1713.4213.4212,361,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...