WPX Energy, Inc. Historical Stock Prices

WPX 
$12.89
*  
0.09
0.7%
Get WPX Alerts
*Delayed - data as of May 29, 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 28-FEB-2015 TO 29-MAY-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  12.81  13.11  12.79  12.89 3,805,108
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
04/29/2015 13.08 13.63 12.9 13.58 4,292,694
04/28/2015 12.94 13.19 12.76 13.16 3,732,914
04/27/2015 13.27 13.31 12.87 12.9 3,498,657
04/24/2015 13.24 13.39 12.985 13.19 3,857,619
04/23/2015 13.47 13.61 13.23 13.33 3,491,793
04/22/2015 13.23 13.65 12.92 13.4 5,023,130
04/21/2015 13.88 13.88 13.07 13.24 3,857,301
04/20/2015 13.34 13.895 13.3 13.8 4,159,136
04/17/2015 13.86 14.07 13.27 13.36 4,390,381
04/16/2015 13.96 14.26 13.74 13.97 4,860,000
04/15/2015 13.7 14.25 13.44 14.04 4,642,137
04/14/2015 13.03 13.49 12.98 13.46 3,810,228
04/13/2015 13.15 13.19 12.72 12.87 3,846,655
04/10/2015 12.85 13.04 12.61 12.93 3,431,277
04/09/2015 12.42 13.09 12.41 12.76 5,894,504
04/08/2015 12.58 12.82 12.26 12.31 6,351,931
04/07/2015 12.25 12.82 12.11 12.46 5,657,945
04/06/2015 11.82 12.33 11.64 12.28 6,379,785
04/02/2015 11.05 11.78 11.05 11.74 5,128,209
04/01/2015 11 11.5 10.95 11.19 6,605,944
03/31/2015 10.53 11.03 10.51 10.93 6,134,157
03/30/2015 10.8 10.97 10.33 10.65 6,740,429
03/27/2015 10.9 10.995 10.65 10.7 5,026,662
03/26/2015 11.4 11.73 10.91 11.02 5,108,454
03/25/2015 11.33 11.52 11.08 11.21 4,213,809
03/24/2015 10.88 11.285 10.7 11.26 3,019,817
03/23/2015 11.1 11.405 10.89 10.93 4,983,780
03/20/2015 11.06 11.39 10.93 11.09 6,011,884
03/19/2015 11.08 11.17 10.66 10.93 4,266,803
03/18/2015 10.45 11.59 10.42 11.46 4,538,133
03/17/2015 10.68 10.88 10.4 10.62 4,537,654
03/16/2015 10.89 10.89 10.19 10.76 4,531,554
03/13/2015 10.51 10.95 10.36 10.91 4,749,782
03/12/2015 11.08 11.15 10.57 10.7 4,250,498
03/11/2015 10.92 11.04 10.71 11.03 3,906,250
03/10/2015 11.17 11.38 10.81 10.86 4,672,372
03/09/2015 11.31 11.93 11.15 11.37 7,541,770
03/06/2015 10.89 11.335 10.814 11.32 4,693,088
03/05/2015 11.02 11.21 10.71 11.04 3,432,191
03/04/2015 10.75 11.35 10.62 11.11 6,028,915
03/03/2015 10.8 11.1 10.61 10.68 6,112,589
03/02/2015 10.66 10.85 10.51 10.77 6,343,360
*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?