WPX - WPX Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20199.799.949.539.549.545,801,358
Oct. 17, 20199.849.929.589.829.826,700,300
Oct. 16, 20199.8710.139.799.839.836,147,700
Oct. 15, 20199.9510.089.719.879.875,557,900
Oct. 14, 201910.0610.129.8110.0110.015,028,400
Oct. 11, 201910.2910.4510.2310.3210.326,955,600
Oct. 10, 20199.9010.159.8210.1410.146,898,000
Oct. 09, 20199.949.979.759.889.885,680,000
Oct. 08, 20199.739.989.619.809.809,054,100
Oct. 07, 201910.0710.149.869.929.929,955,200
Oct. 04, 201910.2310.289.8810.0510.059,827,300
Oct. 03, 20199.8510.399.7710.1510.1515,641,500
Oct. 02, 201910.1410.399.949.969.9610,265,900
Oct. 01, 201910.6710.8610.1910.2010.2010,997,100
Sep. 30, 201910.3210.6410.3210.5910.597,776,600
Sep. 27, 201910.2310.6110.1710.3910.395,707,000
Sep. 26, 201910.4710.6010.2410.4410.445,177,600
Sep. 25, 201910.3510.6710.3210.6310.636,149,000
Sep. 24, 201910.8110.9510.4810.5310.538,154,600
Sep. 23, 201910.9311.1110.8410.9610.965,460,600
Sep. 20, 201911.2511.2510.9011.0111.0113,552,500
Sep. 19, 201911.3811.4311.0211.0611.067,814,500
Sep. 18, 201911.2211.4111.1311.2311.2310,225,500
Sep. 17, 201912.1712.2011.3911.4811.4812,847,000
Sep. 16, 201912.2812.7011.8312.3912.3915,444,100
Sep. 13, 201911.0711.3110.7710.9810.986,452,600
Sep. 12, 201910.6910.9610.3510.8310.8312,393,200
Sep. 11, 201911.1611.6110.9210.9910.9915,775,800
Sep. 10, 201911.0111.4610.9711.0311.0311,692,200
Sep. 09, 201910.5911.0710.5710.9910.9912,015,900
Sep. 06, 201910.4210.5510.2410.4710.477,200,900
Sep. 05, 201910.7910.9910.5210.6010.6012,220,300
Sep. 04, 201910.7010.7810.5710.6910.694,855,100
Sep. 03, 201910.5110.5410.1410.4610.468,379,100
Aug. 30, 201910.9011.0010.5710.7610.765,188,500
Aug. 29, 201910.8411.1410.7710.8910.896,475,500
Aug. 28, 201910.3710.8810.3310.7610.766,456,500
Aug. 27, 201910.3610.4210.1410.2510.256,395,200
Aug. 26, 201910.3610.4210.1610.2510.255,244,100
Aug. 23, 201910.3210.4410.0910.1610.168,276,400
Aug. 22, 201910.5610.7310.4710.5710.575,039,600
Aug. 21, 201910.5710.7110.4110.5110.515,176,000
Aug. 20, 201910.4010.5010.1610.3910.396,036,600
Aug. 19, 201910.5610.639.8010.5210.525,945,300
Aug. 16, 201910.0910.3810.0210.3410.345,975,300
Aug. 15, 20199.9110.159.8010.0010.007,821,700
Aug. 14, 20199.9710.079.799.919.9110,248,100
Aug. 13, 201910.0710.679.9510.2710.277,062,400
Aug. 12, 201910.2510.3210.0110.1910.198,347,100
Aug. 09, 201910.4110.6110.2810.2810.288,919,900
Aug. 08, 201910.3310.5810.1110.3910.3913,892,400
Aug. 07, 20199.6510.409.5010.2910.2919,335,800
Aug. 06, 201910.5310.659.389.919.9133,152,400
Aug. 05, 20199.099.168.798.938.9314,972,200
Aug. 02, 20199.409.479.169.449.448,703,600
Aug. 01, 201910.1010.109.059.369.3617,495,500
Jul. 31, 201910.6110.7810.3910.4410.4411,457,800
Jul. 30, 20199.9810.699.9210.6010.608,556,900
Jul. 29, 201910.0210.119.7810.0110.016,895,100
Jul. 26, 201910.2110.339.9510.0310.037,773,200
Jul. 25, 201910.6810.6810.1310.2410.247,599,700
Jul. 24, 201910.4810.8210.4710.5810.587,155,400
Jul. 23, 201910.2610.5410.1910.4910.497,041,600
Jul. 22, 201910.3010.4210.1410.2610.266,399,800
Jul. 19, 20199.9910.319.9010.2810.289,224,100
Jul. 18, 201910.0810.169.829.989.989,586,400
Jul. 17, 201910.4110.4410.1610.1610.166,697,800
Jul. 16, 201910.6810.7810.3510.4310.4310,626,500
Jul. 15, 201911.2311.2310.6010.6710.6712,344,900
Jul. 12, 201911.0911.2710.9411.2111.217,349,200
Jul. 11, 201911.0911.3211.0111.1011.109,859,700
Jul. 10, 201910.9511.1610.9311.0611.068,274,400
Jul. 09, 201910.7310.8110.5010.7910.794,937,000
Jul. 08, 201910.8011.1210.7610.7910.796,601,800
Jul. 05, 201910.7110.9410.6810.8810.886,093,800
Jul. 03, 201910.8610.9010.6410.7810.783,813,100
Jul. 02, 201911.5211.5710.8110.8610.867,679,100
Jul. 01, 201911.8411.9911.5011.5911.5910,044,300
Jun. 28, 201911.3111.5511.2711.5111.518,767,000
Jun. 27, 201911.4411.5811.2411.2711.274,649,300
Jun. 26, 201911.2211.7211.2111.4711.479,171,400
Jun. 25, 201911.0311.1510.9110.9610.966,230,900
Jun. 24, 201911.3611.4411.0111.0411.044,534,000
Jun. 21, 201911.4711.6211.3311.3911.394,337,500
Jun. 20, 201911.3311.6111.3311.4511.457,494,700
Jun. 19, 201910.9111.1210.7611.0011.006,605,300
Jun. 18, 201910.7411.1310.7410.9810.988,008,000
Jun. 17, 201910.2510.6410.0710.5610.566,698,800
Jun. 14, 201910.7610.8710.3110.3710.379,054,000
Jun. 13, 201910.9110.9910.7210.7710.777,171,800
Jun. 12, 201910.8910.9710.6310.6610.668,350,600
Jun. 11, 201911.2011.2711.0111.0711.075,629,300
Jun. 10, 201910.9311.3010.8811.0311.036,150,200
Jun. 07, 201910.9511.1210.6910.9310.937,772,200
Jun. 06, 201910.6610.9910.6310.9410.946,606,800
Jun. 05, 201911.0611.1310.4410.6610.666,195,500
Jun. 04, 201911.0211.2310.9011.1011.104,413,000
Jun. 03, 201910.8211.0610.7110.8810.885,058,400
May 31, 201910.6011.0610.6010.7610.767,623,700
May 30, 201911.2311.3710.9010.9310.936,323,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...