Quantcast

WPX Energy, Inc. Common Stock Historical Stock Prices

WPX 
$14.2
*  
0.82
5.46%
Get WPX Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading WPX now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    WPX After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-AUG-2018 TO 12-NOV-2018

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 15 15.1235 14.085 14.20 12,313,015
11/12/2018 15.75 15.91 15.01 15.02 5,977,377
11/09/2018 15.11 15.725 15.01 15.54 6,693,722
11/08/2018 16.38 16.51 15.53 15.58 5,751,303
11/07/2018 16.19 16.51 15.87 16.45 6,228,511
11/06/2018 16.1 16.26 15.67 15.88 4,637,649
11/05/2018 16.43 16.66 15.92 16.11 6,916,694
11/02/2018 16.11 16.79 15.98 16.05 8,987,567
11/01/2018 16.05 16.65 15.5 16.22 15,559,990
10/31/2018 15.91 16.525 15.87 16.04 12,347,470
10/30/2018 15.22 15.725 14.89 15.66 7,156,894
10/29/2018 16.41 16.56 15.105 15.39 6,577,684
10/26/2018 16.2 16.61 15.87 16.31 5,282,950
10/25/2018 16.58 16.745 16.23 16.49 6,211,091
10/24/2018 17.48 17.49 16.19 16.22 7,068,287
10/23/2018 17.47 17.5 16.87 17.18 8,144,435
10/22/2018 18 18.2 17.655 17.96 3,765,583
10/19/2018 18.35 18.65 18 18.13 5,248,774
10/18/2018 18.22 18.47 17.94 18.25 7,660,477
10/17/2018 18.95 18.95 18.255 18.55 4,771,139
10/16/2018 18.96 19.055 18.73 19.03 4,761,620
10/15/2018 18.71 19.08 18.34 18.87 5,530,688
10/12/2018 18.62 18.74 17.87 18.6 7,429,861
10/11/2018 18.74 18.95 18.15 18.17 6,645,378
10/10/2018 20.11 20.22 18.95 18.99 6,720,553
10/09/2018 19.9 20.62 19.86 20.24 7,934,952
10/08/2018 20.15 20.315 19.705 19.95 5,521,734
10/05/2018 20.15 20.5 20.08 20.32 7,299,422
10/04/2018 20.4 20.8 20.01 20.19 8,642,736
10/03/2018 20.18 20.6 19.77 20.53 8,532,459
10/02/2018 20.06 20.4355 19.77 20.08 6,669,537
10/01/2018 20.25 20.395 20 20.02 7,787,759
09/28/2018 19.6 20.37 19.48 20.12 10,199,350
09/27/2018 19.46 19.72 19.29 19.65 5,534,051
09/26/2018 19.19 19.37 18.99 19.2 6,227,521
09/25/2018 19.11 19.5 19.08 19.37 5,721,893
09/24/2018 18.71 19.12 18.68 18.99 4,889,094
09/21/2018 18.5 18.75 18.365 18.44 5,879,423
09/20/2018 18.78 18.85 18.31 18.42 4,829,554
09/19/2018 18.39 18.805 18.27 18.59 5,122,297
09/18/2018 18.01 18.63 17.96 18.39 5,762,429
09/17/2018 17.91 18.11 17.74 17.77 3,051,871
09/14/2018 17.9 18.285 17.84 17.86 3,322,367
09/13/2018 17.83 17.94 17.46 17.81 4,264,730
09/12/2018 18.33 18.49 17.855 17.94 4,644,763
09/11/2018 17.21 18.08 17.21 18.02 4,403,274
09/10/2018 17.7 17.8 17.25 17.29 4,056,795
09/07/2018 17.15 17.64 16.94 17.6 6,808,692
09/06/2018 18.01 18.075 17.325 17.43 7,002,304
09/05/2018 18.2 18.33 17.625 18.04 7,989,406
09/04/2018 19.19 19.3399 18.335 18.4 6,527,845
08/31/2018 19.14 19.14 18.805 19.07 3,640,004
08/30/2018 19.01 19.26 18.87 19.21 3,730,552
08/29/2018 18.77 19.05 18.425 19.02 6,895,196
08/28/2018 18.84 18.93 18.51 18.55 2,800,158
08/27/2018 19.03 19.18 18.82 18.83 2,813,201
08/24/2018 18.84 19.23 18.84 18.99 4,585,640
08/23/2018 18.29 18.74 18.27 18.6 4,042,513
08/22/2018 18.24 18.55 18.22 18.43 3,578,744
08/21/2018 17.92 18.14 17.775 18 3,638,441
08/20/2018 17.6 17.775 17.53 17.68 3,728,005
08/17/2018 17.55 17.77 17.42 17.63 3,822,257
08/16/2018 17.43 17.68 17.34 17.41 3,438,578
08/15/2018 17.98 18.02 17.015 17.28 5,540,752
08/14/2018 18.09 18.27 17.94 18.23 4,068,946
08/13/2018 18.29 18.31 17.67 17.77 4,644,839
*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?

Smart Portfolio