Quantcast

WPX Energy, Inc. Common Stock Historical Stock Prices

WPX 
$18.39
*  
0.62
3.49%
Get WPX Alerts
*Delayed - data as of Sep. 18, 2018  -  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 18-JUN-2018 TO 18-SEP-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 18.09 18.63 17.96 18.39 5,760,486
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
08/10/2018 18.2 18.575 18.15 18.34 5,869,941
08/09/2018 18.1 18.37 18.07 18.29 4,372,952
08/08/2018 18.58 18.58 18.03 18.07 4,771,038
08/07/2018 19.44 19.53 18.765 18.79 4,949,408
08/06/2018 19.34 19.51 18.955 19.16 6,196,476
08/03/2018 19.12 19.47 18.59 18.68 7,496,340
08/02/2018 18.48 19.6 18.48 19.52 10,918,340
08/01/2018 18.5 18.68 17.82 18.28 8,796,824
07/31/2018 19.05 19.05 18.49 18.77 5,536,671
07/30/2018 18.76 19.17 18.47 19.01 7,215,352
07/27/2018 19.32 19.34 18.41 18.51 7,806,727
07/26/2018 19.22 19.6 19.13 19.36 4,024,791
07/25/2018 18.84 19.345 18.84 19.21 4,561,185
07/24/2018 19.23 19.44 19.01 19.17 4,749,294
07/23/2018 18.88 19.03 18.73 18.89 3,478,548
07/20/2018 18.91 19.06 18.605 18.78 2,925,419
07/19/2018 18.67 18.9 18.52 18.79 4,907,838
07/18/2018 18.49 18.91 18.04 18.77 4,208,723
07/17/2018 18.35 18.87 18.22 18.68 4,331,535
07/16/2018 18.06 18.7 18.06 18.43 6,072,851
07/13/2018 18.53 19.06 18.52 18.74 3,648,144
07/12/2018 18.65 18.7512 18.195 18.55 6,223,768
07/11/2018 18.68 19.165 18.27 18.51 8,460,828
07/10/2018 19.5 19.78 18.86 19 7,179,777
07/09/2018 19.12 19.5 18.85 19.35 5,609,860
07/06/2018 18.34 19.28 18.22 18.96 6,238,029
07/05/2018 18.67 18.77 18.25 18.5 8,097,165
07/03/2018 18.36 18.82 18.28 18.49 4,615,696
07/02/2018 17.87 18.06 17.34 17.93 6,544,473
06/29/2018 18.18 18.51 17.93 18.03 5,674,547
06/28/2018 18.34 18.4 17.95 18.24 8,493,543
06/27/2018 18.26 18.64 18.02 18.26 8,774,173
06/26/2018 17.46 18.105 17.4 17.98 5,575,471
06/25/2018 17.79 17.885 17.22 17.39 7,608,406
06/22/2018 18.96 18.96 17.855 17.97 14,072,900
06/21/2018 17.78 17.87 17.08 17.26 5,396,510
06/20/2018 17.92 18.13 17.74 17.97 7,100,590
06/19/2018 17.16 17.825 17.16 17.66 6,751,837
06/18/2018 17.06 17.79 16.99 17.59 8,385,103
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for WPX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio