Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Wpx Energy Inc
(NY:
WPX
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 06, 2021
9.430
9.430
9.430
0
+0.48(+5.36%)
Jan 05, 2021
8.420
9.280
8.420
8.950
10,700,793
+0.63(+7.57%)
Jan 04, 2021
8.260
8.480
8.110
8.320
5,903,593
+0.17(+2.09%)
Dec 31, 2020
8.150
8.150
8.150
4,683,964
-0.20(-2.40%)
Dec 30, 2020
7.880
8.380
7.870
8.350
4,683,964
+0.48(+6.10%)
Dec 29, 2020
7.970
8.010
7.780
7.870
3,288,149
-0.03(-0.38%)
Dec 28, 2020
8.000
8.070
7.870
7.900
6,594,516
-0.01(-0.13%)
Dec 24, 2020
8.020
8.075
7.809
7.910
1,723,800
-0.15(-1.86%)
Dec 23, 2020
7.800
8.190
7.740
8.060
3,854,977
+0.45(+5.91%)
Dec 22, 2020
7.880
7.900
7.610
7.610
4,580,964
-0.27(-3.43%)
Dec 21, 2020
7.580
7.990
7.390
7.880
6,166,642
-0.17(-2.11%)
Dec 18, 2020
8.290
8.355
7.930
8.050
24,002,300
-0.22(-2.66%)
Dec 17, 2020
8.230
8.370
8.080
8.270
6,385,486
+0.08(+0.98%)
Dec 16, 2020
8.140
8.270
7.960
8.190
9,669,911
+0.08(+0.99%)
Dec 15, 2020
8.070
8.150
7.830
8.110
5,954,348
+0.20(+2.53%)
Dec 14, 2020
8.510
8.560
7.900
7.910
5,844,281
-0.41(-4.93%)
Dec 11, 2020
8.430
8.500
8.190
8.320
3,710,400
-0.21(-2.46%)
Dec 10, 2020
7.950
8.610
7.950
8.530
10,576,998
+0.50(+6.23%)
Dec 09, 2020
8.220
8.380
7.830
8.030
9,730,858
-0.13(-1.59%)
Dec 08, 2020
8.050
8.430
8.003
8.160
8,283,325
+0.01(+0.12%)
Dec 07, 2020
8.450
8.450
8.120
8.150
5,592,532
-0.47(-5.45%)
Dec 04, 2020
8.000
8.620
8.000
8.620
12,023,300
+0.79(+10.09%)
Dec 03, 2020
7.630
8.000
7.430
7.830
8,758,719
+0.27(+3.57%)
Dec 02, 2020
7.050
7.800
7.010
7.560
9,098,272
+0.43(+6.03%)
Dec 01, 2020
7.440
7.450
7.090
7.130
5,461,658
+0.01(+0.14%)
Nov 30, 2020
7.410
7.450
7.110
7.120
8,199,450
-0.39(-5.19%)
Nov 27, 2020
7.660
7.790
7.470
7.510
3,537,400
-0.23(-2.97%)
Nov 25, 2020
7.720
7.820
7.570
7.740
8,363,300
-0.12(-1.53%)
Nov 24, 2020
7.650
7.910
7.570
7.860
10,186,419
+0.42(+5.65%)
Nov 23, 2020
6.870
7.450
6.860
7.440
6,653,374
+0.70(+10.39%)
Nov 20, 2020
6.830
6.975
6.690
6.740
5,422,400
-0.18(-2.60%)
Nov 19, 2020
6.470
6.930
6.450
6.920
12,904,784
+0.41(+6.30%)
Nov 18, 2020
6.790
6.960
6.500
6.510
8,280,583
-0.18(-2.69%)
Nov 17, 2020
6.300
6.690
6.280
6.690
7,634,480
+0.27(+4.21%)
Nov 16, 2020
6.400
6.480
6.260
6.420
7,743,127
+0.36(+5.94%)
Nov 13, 2020
5.810
6.080
5.801
6.060
5,119,200
+0.34(+5.94%)
Nov 12, 2020
5.840
6.050
5.660
5.720
3,714,758
-0.26(-4.35%)
Nov 11, 2020
6.070
6.140
5.900
5.980
5,290,901
-0.04(-0.66%)
Nov 10, 2020
5.940
6.050
5.770
6.020
8,543,206
+0.15(+2.56%)
Nov 09, 2020
5.740
6.090
5.700
5.870
18,452,524
+0.77(+15.10%)
Nov 06, 2020
5.150
5.310
5.055
5.100
11,326,300
-0.12(-2.30%)
Nov 05, 2020
4.990
5.300
4.960
5.220
11,319,877
+0.20(+3.98%)
Nov 04, 2020
4.910
5.140
4.760
5.020
11,297,889
+0.07(+1.41%)
Nov 03, 2020
4.970
5.040
4.800
4.950
8,092,800
+0.15(+3.13%)
Nov 02, 2020
4.620
4.870
4.430
4.800
5,287,820
+0.19(+4.12%)
Oct 30, 2020
4.270
4.620
4.210
4.610
13,452,200
+0.32(+7.46%)
Oct 29, 2020
3.980
4.290
3.910
4.290
8,074,322
+0.18(+4.38%)
Oct 28, 2020
4.250
4.280
4.070
4.110
6,901,655
-0.32(-7.22%)
Oct 27, 2020
4.440
4.510
4.370
4.430
4,304,218
-0.04(-0.89%)
Oct 26, 2020
4.650
4.660
4.400
4.470
7,002,677
-0.30(-6.29%)
Oct 23, 2020
4.820
4.885
4.705
4.770
5,899,500
+0.00(+0.00%)
Oct 22, 2020
4.520
4.800
4.430
4.770
7,509,059
+0.37(+8.41%)
Oct 21, 2020
4.550
4.610
4.400
4.400
7,850,952
-0.16(-3.51%)
Oct 20, 2020
4.530
4.660
4.460
4.560
12,171,998
+0.04(+0.88%)
Oct 19, 2020
4.550
4.640
4.470
4.520
9,866,525
-0.05(-1.09%)
Oct 16, 2020
4.780
4.780
4.570
4.570
11,186,800
-0.25(-5.19%)
Oct 15, 2020
4.650
4.840
4.560
4.820
5,109,890
+0.05(+1.05%)
Oct 14, 2020
4.930
5.070
4.760
4.770
8,154,288
-0.15(-3.05%)
Oct 13, 2020
5.080
5.170
4.910
4.920
6,132,292
-0.18(-3.53%)
Oct 12, 2020
5.170
5.190
5.035
5.100
5,643,575
-0.10(-1.92%)
Oct 09, 2020
5.380
5.400
5.130
5.200
6,040,900
-0.10(-1.89%)
Oct 08, 2020
5.150
5.300
5.070
5.300
5,191,510
+0.22(+4.33%)
Oct 07, 2020
5.040
5.150
4.940
5.080
7,021,539
+0.09(+1.80%)
Oct 06, 2020
5.370
5.485
4.960
4.990
7,442,260
-0.25(-4.77%)
Oct 05, 2020
5.050
5.280
4.920
5.240
17,614,316
+0.31(+6.29%)
Oct 02, 2020
4.420
5.060
4.420
4.930
17,076,900
+0.28(+6.02%)
Oct 01, 2020
4.870
4.950
4.630
4.650
11,904,489
-0.25(-5.10%)
Sep 30, 2020
4.980
5.110
4.860
4.900
13,294,325
-0.09(-1.80%)
Sep 29, 2020
5.070
5.100
4.670
4.990
26,776,680
-0.18(-3.48%)
Sep 28, 2020
4.910
5.260
4.610
5.170
67,797,240
+0.73(+16.44%)
Sep 25, 2020
4.350
4.460
4.220
4.440
10,366,300
+0.03(+0.68%)
Sep 24, 2020
4.300
4.550
4.170
4.410
5,780,094
+0.06(+1.38%)
Sep 23, 2020
4.660
4.760
4.340
4.350
7,396,676
-0.29(-6.25%)
Sep 22, 2020
4.760
4.880
4.550
4.640
10,255,628
+0.13(+2.88%)
Sep 21, 2020
4.570
4.620
4.410
4.510
6,381,065
-0.27(-5.65%)
Sep 18, 2020
4.760
4.880
4.710
4.780
10,040,600
+0.01(+0.21%)
Sep 17, 2020
4.580
4.800
4.530
4.770
6,996,887
+0.07(+1.49%)
Sep 16, 2020
4.470
4.820
4.430
4.700
8,288,496
+0.31(+7.06%)
Sep 15, 2020
4.470
4.540
4.352
4.390
7,203,886
-0.03(-0.68%)
Sep 14, 2020
4.230
4.510
4.160
4.420
13,139,212
+0.09(+2.08%)
Sep 11, 2020
4.330
4.460
4.230
4.330
8,352,100
-0.01(-0.23%)
Sep 10, 2020
4.750
4.760
4.330
4.340
8,058,743
-0.40(-8.44%)
Sep 09, 2020
4.810
4.950
4.610
4.740
7,361,627
+0.03(+0.64%)
Sep 08, 2020
5.040
5.080
4.690
4.710
8,909,601
-0.51(-9.77%)
Sep 04, 2020
5.260
5.320
5.020
5.220
7,789,100
+0.03(+0.58%)
Sep 03, 2020
5.270
5.390
5.130
5.190
8,809,553
-0.13(-2.44%)
Sep 02, 2020
5.600
5.650
5.320
5.320
7,835,790
-0.32(-5.67%)
Sep 01, 2020
5.540
5.660
5.430
5.640
6,530,654
+0.08(+1.44%)
Aug 31, 2020
5.870
5.875
5.530
5.560
7,508,814
-0.31(-5.28%)
Aug 28, 2020
5.750
5.920
5.720
5.870
4,253,000
+0.09(+1.56%)
Aug 27, 2020
5.780
5.830
5.610
5.780
7,577,727
+0.02(+0.35%)
Aug 26, 2020
5.980
6.030
5.710
5.760
4,975,070
-0.30(-4.95%)
Aug 25, 2020
5.990
6.080
5.890
6.060
3,859,664
+0.13(+2.19%)
Aug 24, 2020
5.820
6.060
5.660
5.930
4,739,292
+0.16(+2.77%)
Aug 21, 2020
5.910
5.920
5.735
5.770
4,139,800
-0.17(-2.86%)
Aug 20, 2020
6.010
6.155
5.920
5.940
4,667,436
-0.14(-2.30%)
Aug 19, 2020
6.140
6.240
6.055
6.080
3,204,530
-0.06(-0.98%)
Aug 18, 2020
6.200
6.320
6.110
6.140
6,166,296
-0.16(-2.54%)
Aug 17, 2020
6.390
6.420
6.160
6.300
6,696,496
-0.10(-1.56%)
Aug 14, 2020
6.300
6.440
6.250
6.400
4,234,100
+0.02(+0.31%)
Aug 13, 2020
6.560
6.670
6.335
6.380
7,542,720
-0.26(-3.92%)
Aug 12, 2020
6.600
6.760
6.530
6.640
6,328,258
+0.20(+3.11%)
Aug 11, 2020
6.740
6.790
6.425
6.440
7,902,670
-0.07(-1.08%)
Aug 10, 2020
6.190
6.570
6.160
6.510
7,523,200
+0.40(+6.55%)
Aug 07, 2020
6.010
6.160
5.925
6.110
6,902,700
+0.04(+0.66%)
Aug 06, 2020
6.230
6.260
5.930
6.070
8,794,145
-0.23(-3.65%)
Aug 05, 2020
6.100
6.345
6.040
6.300
13,888,157
+0.37(+6.24%)
Aug 04, 2020
5.830
5.970
5.810
5.930
11,635,227
+0.07(+1.19%)
Aug 03, 2020
5.980
5.980
5.755
5.860
8,370,838
-0.11(-1.84%)
Jul 31, 2020
5.940
6.000
5.805
5.970
9,656,900
-0.04(-0.67%)
Jul 30, 2020
5.730
6.110
5.540
6.010
19,221,932
+0.03(+0.50%)
Jul 29, 2020
5.620
5.990
5.590
5.980
10,701,554
+0.38(+6.79%)
Jul 28, 2020
5.720
5.790
5.580
5.600
4,993,311
-0.19(-3.28%)
Jul 27, 2020
5.880
5.930
5.735
5.790
6,853,005
-0.12(-2.03%)
Jul 24, 2020
5.990
6.030
5.875
5.910
8,839,900
-0.10(-1.66%)
Jul 23, 2020
6.020
6.125
5.900
6.010
7,961,623
-0.14(-2.28%)
Jul 22, 2020
6.010
6.185
5.850
6.150
7,319,345
+0.04(+0.65%)
Jul 21, 2020
5.710
6.245
5.670
6.110
10,038,480
+0.55(+9.89%)
Jul 20, 2020
5.540
5.740
5.500
5.560
6,644,975
+0.01(+0.18%)
Jul 17, 2020
5.740
5.840
5.550
5.550
8,006,400
-0.19(-3.31%)
Jul 16, 2020
5.650
5.890
5.530
5.740
6,179,154
-0.02(-0.35%)
Jul 15, 2020
5.750
5.880
5.640
5.760
11,320,381
+0.14(+2.49%)
Jul 14, 2020
5.380
5.660
5.260
5.620
9,209,584
+0.22(+4.07%)
Jul 13, 2020
5.500
5.700
5.280
5.400
13,839,380
-0.04(-0.74%)
Jul 10, 2020
5.120
5.513
5.080
5.440
11,065,900
+0.29(+5.63%)
Jul 09, 2020
5.430
5.450
5.030
5.150
14,180,892
-0.30(-5.50%)
Jul 08, 2020
5.430
5.500
5.220
5.450
10,795,059
+0.01(+0.18%)
Jul 07, 2020
5.420
5.610
5.270
5.440
12,807,245
-0.15(-2.68%)
Jul 06, 2020
6.220
6.250
5.440
5.590
21,627,080
-0.49(-8.06%)
Jul 02, 2020
6.250
6.320
6.060
6.080
9,722,400
+0.00(+0.00%)
Jul 01, 2020
6.400
6.500
6.050
6.080
10,123,988
-0.30(-4.70%)
Jun 30, 2020
6.210
6.430
6.090
6.380
7,145,010
+0.08(+1.27%)
Jun 29, 2020
6.140
6.350
6.030
6.300
6,002,936
+0.17(+2.77%)
Jun 26, 2020
6.290
6.330
5.920
6.130
13,096,300
-0.28(-4.37%)
Jun 25, 2020
6.060
6.430
5.990
6.410
6,508,765
+0.22(+3.55%)
Jun 24, 2020
6.560
6.580
6.090
6.190
9,437,489
-0.54(-8.02%)
Jun 23, 2020
6.780
6.920
6.630
6.730
9,011,297
+0.09(+1.36%)
Jun 22, 2020
6.540
6.710
6.420
6.640
6,741,069
+0.05(+0.76%)
Jun 19, 2020
6.990
7.010
6.570
6.590
15,141,900
-0.17(-2.51%)
Jun 18, 2020
6.580
6.890
6.510
6.760
10,305,066
+0.10(+1.50%)
Jun 17, 2020
7.050
7.080
6.650
6.660
8,531,112
-0.46(-6.46%)
Jun 16, 2020
7.340
7.340
6.850
7.120
10,787,025
+0.28(+4.09%)
Jun 15, 2020
6.280
6.975
6.170
6.840
9,479,848
+0.11(+1.63%)
Jun 12, 2020
6.990
7.010
6.380
6.730
10,221,100
+0.26(+4.02%)
Jun 11, 2020
6.390
6.870
6.310
6.470
10,937,414
-0.86(-11.73%)
Jun 10, 2020
7.460
7.560
7.105
7.330
9,035,510
-0.41(-5.30%)
Jun 09, 2020
7.910
8.130
7.660
7.740
10,931,301
-0.89(-10.31%)
Jun 08, 2020
8.400
8.680
7.850
8.630
16,984,206
+0.90(+11.64%)
Jun 05, 2020
7.450
7.760
7.320
7.730
17,329,100
+0.91(+13.34%)
Jun 04, 2020
6.470
6.855
6.380
6.820
11,363,694
+0.29(+4.44%)
Jun 03, 2020
6.520
6.600
6.280
6.530
10,110,672
+0.22(+3.49%)
Jun 02, 2020
5.980
6.350
5.930
6.310
10,677,466
+0.40(+6.77%)
Jun 01, 2020
5.700
5.960
5.570
5.910
7,496,230
+0.24(+4.23%)
May 29, 2020
5.810
5.850
5.550
5.670
14,070,600
-0.17(-2.91%)
May 28, 2020
6.060
6.130
5.770
5.840
12,834,073
-0.27(-4.42%)
May 27, 2020
6.010
6.150
5.705
6.110
10,918,989
+0.17(+2.86%)
May 26, 2020
6.000
6.060
5.820
5.940
9,311,056
+0.11(+1.89%)
May 22, 2020
5.770
5.890
5.605
5.830
8,962,600
-0.03(-0.51%)
May 21, 2020
6.000
6.040
5.740
5.860
7,994,522
-0.07(-1.18%)
May 20, 2020
5.950
6.100
5.820
5.930
10,911,852
+0.25(+4.40%)
May 19, 2020
5.960
5.990
5.660
5.680
6,935,589
-0.30(-5.02%)
May 18, 2020
5.810
6.030
5.650
5.980
16,256,328
+0.62(+11.57%)
May 15, 2020
5.240
5.600
5.180
5.360
13,195,100
+0.07(+1.32%)
May 14, 2020
5.200
5.515
5.000
5.290
11,798,195
-0.08(-1.49%)
May 13, 2020
5.630
5.640
5.070
5.370
16,223,245
-0.34(-5.95%)
May 12, 2020
5.930
6.100
5.700
5.710
13,735,209
-0.16(-2.73%)
May 11, 2020
5.930
6.010
5.780
5.870
9,861,812
-0.16(-2.65%)
May 08, 2020
6.000
6.070
5.900
6.030
12,166,300
+0.09(+1.52%)
May 07, 2020
6.050
6.180
5.760
5.940
16,085,886
+0.29(+5.13%)
May 06, 2020
5.690
5.870
5.360
5.650
13,907,285
-0.01(-0.18%)
May 05, 2020
6.200
6.320
5.620
5.660
13,142,550
-0.18(-3.08%)
May 04, 2020
5.170
5.840
5.040
5.840
7,388,825
+0.41(+7.55%)
May 01, 2020
5.840
5.880
5.320
5.430
10,748,101
-0.70(-11.42%)
Apr 30, 2020
6.170
6.380
5.670
6.130
18,561,962
+0.05(+0.82%)
Apr 29, 2020
5.500
6.150
5.450
6.080
18,235,148
+0.87(+16.70%)
Apr 28, 2020
5.230
5.280
4.780
5.210
15,513,648
+0.44(+9.22%)
Apr 27, 2020
4.650
4.880
4.450
4.770
10,736,592
-0.05(-1.04%)
Apr 24, 2020
5.070
5.185
4.610
4.820
11,326,200
-0.06(-1.23%)
Apr 23, 2020
5.190
5.380
4.770
4.880
17,614,024
+0.30(+6.55%)
Apr 22, 2020
4.360
4.705
4.340
4.580
14,235,316
+0.44(+10.63%)
Apr 21, 2020
3.980
4.150
3.820
4.140
12,031,672
+0.08(+1.97%)
Apr 20, 2020
3.830
4.240
3.810
4.060
13,242,319
-0.20(-4.69%)
Apr 17, 2020
3.610
4.270
3.570
4.260
11,560,400
+0.63(+17.36%)
Apr 16, 2020
4.030
4.040
3.570
3.630
10,552,089
-0.39(-9.70%)
Apr 15, 2020
3.860
4.130
3.780
4.020
9,576,429
-0.18(-4.29%)
Apr 14, 2020
4.260
4.380
4.060
4.200
12,692,099
-0.12(-2.78%)
Apr 13, 2020
4.580
4.620
4.100
4.320
15,466,194
+0.00(+0.00%)
Apr 09, 2020
4.780
4.930
4.010
4.320
19,746,400
+0.02(+0.47%)
Apr 08, 2020
3.990
4.300
3.880
4.300
9,954,695
+0.45(+11.69%)
Apr 07, 2020
4.160
4.600
3.810
3.850
17,044,412
+0.02(+0.52%)
Apr 06, 2020
3.970
3.980
3.550
3.830
15,627,322
+0.05(+1.32%)
Apr 03, 2020
3.840
3.980
3.370
3.780
25,300,200
+0.29(+8.31%)
Apr 02, 2020
2.990
3.980
2.980
3.490
28,679,616
+0.74(+26.91%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.