WPX - WPX Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201910.3210.3910.0910.1610.167,941,160
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, 201910.0810.169.829.989.989,649,000
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, 201911.8411.9911.5011.5911.5910,085,300
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
May 29, 201910.8311.2710.5011.2611.266,500,700
May 28, 201911.3511.3711.1211.1711.176,580,100
May 24, 201911.4611.5311.0011.2811.288,692,700
May 23, 201911.6311.6511.1011.3311.3311,745,100
May 22, 201912.5812.6011.8111.9211.928,307,100
May 21, 201912.3512.7712.3512.6912.696,757,900
May 20, 201912.4412.5612.1812.2812.285,638,400
May 17, 201912.8612.9712.5012.5212.525,618,500
May 16, 201912.9613.2912.9613.0013.005,160,500
May 15, 201912.6012.9512.5112.8412.845,340,000
May 14, 201912.3112.8712.2712.7612.767,484,600
May 13, 201912.7012.7012.0312.2012.208,181,200
May 10, 201912.3712.6112.2112.5012.507,979,300
May 09, 201912.3512.5212.0412.4612.4613,421,400
May 08, 201912.3112.7912.1912.5412.548,219,700
May 07, 201912.6612.7012.2012.3812.386,087,600
May 06, 201912.5713.0012.4912.9012.906,981,800
May 03, 201912.6312.8512.4812.7912.797,575,900
May 02, 201913.1013.2112.4712.5112.5111,354,700
May 01, 201913.8714.0013.2313.2313.238,124,400
Apr 30, 201914.2514.2513.8613.8913.896,425,600
Apr 29, 201914.0614.2213.9614.0914.096,045,300
Apr 26, 201914.3914.4113.8414.0714.076,767,800
Apr 25, 201914.7814.8714.5014.5214.525,480,900
Apr 24, 201915.1315.1514.7414.7414.747,624,700
Apr 23, 201915.2615.3314.8415.0915.096,562,200
Apr 22, 201915.0015.2514.7615.2315.238,631,400
Apr 18, 201914.7014.8614.6114.7414.747,063,900
Apr 17, 201914.8114.9614.5714.5814.586,857,100
Apr 16, 201914.5514.7914.3914.6514.658,282,200
Apr 15, 201914.2214.6914.1414.5014.5010,439,900
Apr 12, 201914.1514.3913.9814.3114.3116,830,300
Apr 11, 201913.4013.6313.1913.4213.428,449,000
Apr 10, 201913.5213.6513.3313.4813.487,358,300
Apr 09, 201913.6013.6213.3913.4413.445,366,900
Apr 08, 201913.6713.9113.5613.6913.696,524,700
Apr 05, 201913.1413.6513.1413.6313.637,987,800
Apr 04, 201912.8913.1912.5913.0513.058,473,100
Apr 03, 201913.4613.5012.6112.8612.8613,753,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...