WPX - WPX Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 07, 202014.0114.0913.8013.9613.966,675,900
Jan 06, 202014.1314.2413.9814.1414.147,383,400
Jan 03, 202014.2514.4313.9014.0614.0611,490,600
Jan 02, 202013.8913.9213.5413.7113.714,904,100
Dec 31, 201913.5013.8213.3813.7413.745,760,400
Dec 30, 201913.5313.7913.5313.6113.617,706,700
Dec 27, 201913.6813.7313.4513.4813.486,201,400
Dec 26, 201913.6213.7513.5513.6313.635,153,500
Dec 24, 201913.4913.5913.4313.5113.512,726,300
Dec 23, 201913.3113.4713.2213.4213.427,165,500
Dec 20, 201913.2313.3113.0113.3013.3016,842,500
Dec 19, 201912.8413.2212.8413.0713.077,557,600
Dec 18, 201912.7413.0112.6312.8212.8211,402,800
Dec 17, 201912.5812.7312.3512.6912.6920,270,600
Dec 16, 201911.0112.0711.0011.9011.9021,232,100
Dec 13, 201911.2611.3010.8510.9110.914,819,500
Dec 12, 201910.6911.1910.6511.1611.169,232,600
Dec 11, 201910.6010.7510.4910.6410.645,220,400
Dec 10, 201910.6210.7310.5510.6310.636,033,000
Dec 09, 201910.3610.7010.3610.5910.595,733,200
Dec 06, 201910.1510.5410.1110.5110.518,676,000
Dec 05, 201910.4210.4510.0310.0710.077,130,400
Dec 04, 20199.9910.469.9610.3510.356,450,000
Dec 03, 20199.9510.089.779.839.839,752,800
Dec 02, 20199.9710.169.9110.0710.076,895,200
Nov 29, 20199.9410.039.819.849.843,023,100
Nov 27, 201910.0310.189.9310.1310.134,546,200
Nov 26, 201910.2210.249.9810.0110.015,266,200
Nov 25, 20199.9010.289.8010.2410.247,960,500
Nov 22, 20199.9210.079.749.889.886,005,500
Nov 21, 20199.829.969.719.889.885,898,400
Nov 20, 20199.559.969.399.739.738,153,900
Nov 19, 20199.829.869.499.539.536,522,300
Nov 18, 201910.1010.129.689.909.907,369,800
Nov 15, 201910.1110.3310.1010.2110.215,757,000
Nov 14, 201910.3310.409.9510.0510.057,860,200
Nov 13, 201910.4210.5010.2110.2910.296,350,100
Nov 12, 201910.5410.7410.4410.5210.526,295,800
Nov 11, 201910.4610.5810.3210.4410.445,087,100
Nov 08, 201910.4710.7410.3110.6710.677,253,300
Nov 07, 201910.5610.7210.5110.6210.626,554,400
Nov 06, 201910.8011.0110.3510.4010.408,479,800
Nov 05, 201910.7211.0910.6510.8410.849,868,700
Nov 04, 201910.4110.7910.3810.5710.579,765,000
Nov 01, 201910.0910.319.9610.1710.179,657,600
Oct 31, 20199.8610.069.449.989.9812,074,700
Oct 30, 201910.3110.379.859.899.8910,470,100
Oct 29, 20199.9510.439.8710.2910.299,445,500
Oct 28, 201910.1410.2810.0110.0510.056,032,200
Oct 25, 201910.0310.219.9010.1110.117,640,100
Oct 24, 20199.9910.159.8710.0310.036,559,600
Oct 23, 20199.7610.049.559.919.915,219,600
Oct 22, 20199.589.969.499.809.804,740,000
Oct 21, 20199.489.719.269.579.576,396,900
Oct 18, 20199.799.949.539.549.546,022,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...