WPX Energy, Inc. Historical Stock Prices

WPX 
$8.7
*  
0.24
2.68%
Get WPX Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading WPX now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.88  9.08  8.66  8.70 10,103,250
07/31/2015 8.87 9.08 8.66 8.7 10,107,220
07/30/2015 8.97 9.28 8.85 8.94 6,955,796
07/29/2015 8.62 9.33 8.53 9.05 12,765,080
07/28/2015 8.1 8.77 7.81 8.67 16,145,650
07/27/2015 8.15 8.38 7.96 8 10,273,460
07/24/2015 8.9 8.9 8.14 8.33 12,162,040
07/23/2015 9.3 9.445 8.8 8.91 10,492,060
07/22/2015 9.63 9.8 9.17 9.3 11,241,950
07/21/2015 9.64 9.81 9.58 9.75 13,769,140
07/20/2015 9.62 9.65 9.04 9.55 22,220,250
07/17/2015 10.21 10.25 9.62 9.71 55,930,150
07/16/2015 11.05 11.18 10.22 10.34 20,266,220
07/15/2015 11.79 11.79 10.81 10.96 9,386,034
07/14/2015 10.99 11.96 10.93 11.83 17,354,270
07/13/2015 11.31 11.33 10.82 11.12 2,638,680
07/10/2015 11.5 11.61 11.11 11.22 3,432,465
07/09/2015 11.38 11.52 11.15 11.4 4,815,167
07/08/2015 11.36 11.605 11.06 11.17 3,797,306
07/07/2015 10.95 11.555 10.445 11.49 7,161,666
07/06/2015 11.19 11.37 10.94 11 4,822,004
07/02/2015 11.79 12.03 11.54 11.55 3,392,293
07/01/2015 12.33 12.39 11.55 11.69 5,389,029
06/30/2015 12.65 12.65 12.17 12.28 4,679,906
06/29/2015 12.83 13.02 12.39 12.43 4,789,637
06/26/2015 13.06 13.23 12.92 13.14 4,509,703
06/25/2015 13.4 13.7 13.09 13.14 3,299,993
06/24/2015 13.29 13.73 13.28 13.37 4,408,225
06/23/2015 13.05 13.4 13.01 13.31 3,943,575
06/22/2015 12.65 13.06 12.51 13.03 2,272,784
06/19/2015 12.71 12.96 12.57 12.6 3,470,243
06/18/2015 12.94 13.066 12.75 12.8 2,306,759
06/17/2015 13.41 13.44 12.85 12.86 2,954,481
06/16/2015 12.94 13.34 12.94 13.21 3,119,132
06/15/2015 12.73 13.05 12.65 12.94 3,384,013
06/12/2015 13.01 13.11 12.77 12.92 4,845,512
06/11/2015 13.43 13.49 12.98 13.14 5,445,297
06/10/2015 13.19 13.41 12.97 13.4 3,852,341
06/09/2015 12.87 13.05 12.78 12.87 3,342,051
06/08/2015 12.75 12.98 12.41 12.69 3,882,989
06/05/2015 12.46 13.155 12.45 12.79 4,386,919
06/04/2015 12.72 12.8701 12.57 12.58 2,880,479
06/03/2015 12.97 13.28 12.85 13.03 2,671,380
06/02/2015 12.77 13.25 12.77 13.08 3,525,699
06/01/2015 12.93 13 12.62 12.72 3,468,380
05/29/2015 12.81 13.11 12.79 12.89 3,805,108
05/28/2015 12.87 12.98 12.68 12.8 3,646,237
05/27/2015 13.26 13.45 12.87 12.99 4,314,783
05/26/2015 13.74 13.84 13.265 13.35 2,354,997
05/22/2015 13.62 14.02 13.5 13.97 3,375,551
05/21/2015 13.38 13.85 13.28 13.83 4,403,787
05/20/2015 13.21 13.36 12.86 13.32 2,911,321
05/19/2015 13.08 13.2 12.86 13.14 3,877,906
05/18/2015 13.26 13.27 12.95 13.17 3,900,547
05/15/2015 13.46 13.48 13.14 13.34 4,823,032
05/14/2015 14.15 14.215 13.57 13.58 3,494,074
05/13/2015 14.51 14.52 13.99 14.1 4,337,179
05/12/2015 14.23 14.58 14.14 14.39 3,905,926
05/11/2015 14.58 14.65 14.16 14.23 5,727,077
05/08/2015 13.95 14.6 13.69 14.55 5,650,829
05/07/2015 13.99 14.44 13.62 13.79 10,179,900
05/06/2015 13.95 14.29 13.65 13.96 11,011,460
05/05/2015 14.16 14.23 13.26 13.28 5,998,517
05/04/2015 13.65 13.97 13.56 13.93 6,958,185
05/01/2015 13.61 13.8 13.39 13.65 3,758,293
04/30/2015 13.63 14.07 13.19 13.75 5,721,613
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?