Dark

WPX
WPX Energy, Inc.
stock NYSE

Inactive

Jan 6, 2021

9.43USD+5.363%(+0.48)117,009,113

Pre-market

0.00USD-100.000%(-8.95)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-06	9.1100	9.6350	9.0250	9.4300	+5.363%	117,009,113	0.000%
2021-01-05	8.4200	9.2800	8.4200	8.9500	+7.572%	10,701,315	+5.363%
2021-01-04	8.2600	8.4800	8.1100	8.3200	+2.086%	5,903,593	+13.341%
2020-12-31	8.2000	8.3600	8.0800	8.1500	-2.395%	4,477,226	+15.706%
2020-12-30	7.8800	8.3800	7.8700	8.3500	+6.099%	4,685,781	+12.934%
2020-12-29	7.9700	8.0100	7.7800	7.8700	-0.380%	3,288,149	+19.822%
2020-12-28	8.0000	8.0750	7.8700	7.9000	-0.126%	6,595,071	+19.367%
2020-12-24	8.0200	8.0750	7.8094	7.9100	-1.861%	1,723,865	+19.216%
2020-12-23	7.8000	8.1950	7.7400	8.0600	+5.913%	3,855,077	+16.998%
2020-12-22	7.8800	7.9000	7.6050	7.6100	-3.426%	4,581,528	+23.916%
2020-12-21	7.5800	7.9850	7.3900	7.8800	-2.112%	6,166,642	+19.670%
2020-12-18	8.2900	8.3550	7.9300	8.0500	-2.660%	24,002,388	+17.143%
2020-12-17	8.2300	8.3700	8.0800	8.2700	+0.977%	6,385,496	+14.027%
2020-12-16	8.1400	8.2650	7.9600	8.1900	+0.986%	9,669,912	+15.140%
2020-12-15	8.0700	8.1500	7.8300	8.1100	+2.528%	5,954,397	+16.276%
2020-12-14	8.5100	8.5600	7.9000	7.9100	-4.928%	5,845,912	+19.216%
2020-12-11	8.4300	8.5000	8.1900	8.3200	-2.462%	3,710,440	+13.341%
2020-12-10	7.9500	8.6100	7.9500	8.5300	+6.227%	10,577,139	+10.551%
2020-12-09	8.2200	8.3800	7.8300	8.0300	-1.593%	9,730,858	+17.435%
2020-12-08	8.0500	8.4300	8.0031	8.1600	+0.123%	8,283,325	+15.564%
2020-12-07	8.4500	8.4500	8.1200	8.1500	-5.452%	5,593,236	+15.706%
2020-12-04	8.0000	8.6200	8.0000	8.6200	+10.089%	12,023,391	+9.397%
2020-12-03	7.6300	8.0000	7.4300	7.8300	+3.571%	8,759,229	+20.434%
2020-12-02	7.0500	7.7950	7.0100	7.5600	+6.031%	9,101,429	+24.735%
2020-12-01	7.4400	7.4550	7.0950	7.1300	+0.140%	5,462,288	+32.258%
2020-11-30	7.4100	7.4501	7.1100	7.1200	-5.193%	8,199,702	+32.444%
2020-11-27	7.6600	7.7900	7.4700	7.5100	-2.972%	3,537,409	+25.566%
2020-11-25	7.7200	7.8200	7.5700	7.7400	-1.527%	8,363,382	+21.835%
2020-11-24	7.6500	7.9100	7.5700	7.8600	+5.645%	10,186,786	+19.975%
2020-11-23	6.8700	7.4500	6.8600	7.4400	+10.386%	6,659,494	+26.747%
2020-11-20	6.8300	6.9800	6.6900	6.7400	-2.601%	5,422,453	+39.911%
2020-11-19	6.4700	6.9300	6.4500	6.9200	+6.298%	12,907,132	+36.272%
2020-11-18	6.7900	6.9600	6.5000	6.5100	-2.691%	8,280,586	+44.854%
2020-11-17	6.3000	6.6900	6.2800	6.6900	+4.206%	7,634,483	+40.957%
2020-11-16	6.4000	6.4800	6.2600	6.4200	+5.941%	7,746,919	+46.885%
2020-11-13	5.8100	6.0800	5.8000	6.0600	+5.944%	5,119,206	+55.611%
2020-11-12	5.8400	6.0500	5.6600	5.7200	-4.348%	3,714,808	+64.860%
2020-11-11	6.0700	6.1400	5.9000	5.9800	-0.664%	5,290,901	+57.692%
2020-11-10	5.9400	6.0500	5.7700	6.0200	+2.555%	8,545,354	+56.645%
2020-11-09	5.7000	6.0900	5.7000	5.8700	+15.098%	18,454,576	+60.647%
2020-11-06	5.1500	5.3100	5.0600	5.1000	-2.299%	11,326,351	+84.902%
2020-11-05	4.9900	5.3100	4.9600	5.2200	+3.984%	11,319,879	+80.651%
2020-11-04	4.9100	5.1400	4.7600	5.0200	+1.414%	11,298,089	+87.849%
2020-11-03	4.9700	5.0400	4.8000	4.9500	+3.125%	8,095,964	+90.505%
2020-11-02	4.6200	4.8700	4.4300	4.8000	+4.121%	5,287,823	+96.458%
2020-10-30	4.2700	4.6200	4.2100	4.6100	+7.459%	13,452,215	+104.555%
2020-10-29	3.9800	4.2900	3.9200	4.2900	+4.380%	8,074,347	+119.814%
2020-10-28	4.2500	4.2800	4.0700	4.1100	-7.223%	6,902,655	+129.440%
2020-10-27	4.4400	4.5100	4.3700	4.4300	-0.895%	4,304,418	+112.867%
2020-10-26	4.6500	4.6600	4.4000	4.4700	-6.289%	7,002,678	+110.962%
2020-10-23	4.8200	4.8900	4.7100	4.7700	0.000%	5,899,591	+97.694%
2020-10-22	4.5200	4.8000	4.4300	4.7700	+8.409%	7,509,953	+97.694%
2020-10-21	4.5500	4.6100	4.4000	4.4000	-3.509%	7,851,952	+114.318%
2020-10-20	4.5300	4.6600	4.4600	4.5600	+0.885%	12,171,997	+106.798%
2020-10-19	4.5500	4.6400	4.4700	4.5200	-1.094%	9,866,525	+108.628%
2020-10-16	4.7800	4.7800	4.5700	4.5700	-5.187%	11,186,891	+106.346%
2020-10-15	4.6500	4.8400	4.5600	4.8200	+1.048%	5,109,890	+95.643%
2020-10-14	4.9300	5.0700	4.7600	4.7700	-3.049%	8,156,675	+97.694%
2020-10-13	5.0800	5.1700	4.9100	4.9200	-3.529%	6,132,292	+91.667%
2020-10-12	5.1700	5.1900	5.0400	5.1000	-1.923%	5,643,574	+84.902%
2020-10-09	5.3800	5.4000	5.1300	5.2000	-1.887%	6,040,911	+81.346%
2020-10-08	5.1500	5.3000	5.0700	5.3000	+4.331%	5,191,639	+77.925%
2020-10-07	5.0400	5.1500	4.9400	5.0800	+1.804%	7,021,539	+85.630%
2020-10-06	5.3700	5.4900	4.9600	4.9900	-4.771%	7,442,261	+88.978%
2020-10-05	5.0500	5.2800	4.9200	5.2400	+6.288%	17,614,356	+79.962%
2020-10-02	4.4200	5.0600	4.4200	4.9300	+6.022%	17,076,937	+91.278%
2020-10-01	4.8700	4.9500	4.6300	4.6500	-5.102%	11,905,489	+102.796%
2020-09-30	4.9800	5.1100	4.8600	4.9000	-1.804%	13,295,340	+92.449%
2020-09-29	5.0700	5.1000	4.6700	4.9900	-3.482%	26,779,238	+88.978%
2020-09-28	4.9100	5.2600	4.6100	5.1700	+16.441%	67,811,148	+82.398%
2020-09-25	4.3500	4.4600	4.2200	4.4400	+0.680%	10,366,379	+112.387%
2020-09-24	4.3000	4.5500	4.1700	4.4100	+1.379%	5,780,093	+113.832%
2020-09-23	4.6600	4.7600	4.3400	4.3500	-6.250%	7,396,776	+116.782%
2020-09-22	4.7600	4.8800	4.5500	4.6400	+2.882%	10,265,116	+103.233%
2020-09-21	4.5700	4.6200	4.4200	4.5100	-5.649%	6,382,065	+109.091%
2020-09-18	4.7600	4.8800	4.7100	4.7800	+0.210%	10,040,651	+97.280%
2020-09-17	4.5800	4.8000	4.5300	4.7700	+1.489%	6,997,187	+97.694%
2020-09-16	4.4700	4.8200	4.4300	4.7000	+7.062%	8,289,546	+100.638%
2020-09-15	4.4700	4.5400	4.3500	4.3900	-0.679%	7,205,986	+114.806%
2020-09-14	4.2300	4.5100	4.1600	4.4200	+2.079%	13,139,513	+113.348%
2020-09-11	4.3300	4.4600	4.2300	4.3300	-0.230%	8,352,184	+117.783%
2020-09-10	4.7500	4.7600	4.3300	4.3400	-8.439%	8,058,743	+117.281%
2020-09-09	4.8100	4.9500	4.6100	4.7400	+0.637%	7,361,627	+98.945%
2020-09-08	5.0400	5.0800	4.6900	4.7100	-9.770%	8,911,739	+100.212%
2020-09-04	5.2600	5.3200	5.0200	5.2200	+0.578%	7,789,141	+80.651%
2020-09-03	5.2700	5.3900	5.1300	5.1900	-2.444%	8,816,454	+81.696%
2020-09-02	5.6000	5.6500	5.3200	5.3200	-5.674%	7,842,716	+77.256%
2020-09-01	5.5400	5.6600	5.4300	5.6400	+1.439%	6,530,704	+67.199%
2020-08-31	5.8700	5.8800	5.5300	5.5600	-5.281%	7,513,322	+69.604%
2020-08-28	5.7500	5.9200	5.7200	5.8700	+1.557%	4,253,018	+60.647%
2020-08-27	5.7800	5.8300	5.6100	5.7800	+0.347%	7,577,727	+63.149%
2020-08-26	5.9800	6.0400	5.7100	5.7600	-4.950%	4,975,070	+63.715%
2020-08-25	5.9900	6.0800	5.8900	6.0600	+2.192%	3,859,664	+55.611%
2020-08-24	5.8200	6.0600	5.6600	5.9300	+2.773%	4,739,292	+59.022%
2020-08-21	5.9100	5.9200	5.7400	5.7700	-2.862%	4,139,837	+63.432%
2020-08-20	6.0100	6.1600	5.9200	5.9400	-2.303%	4,668,256	+58.754%
2020-08-19	6.1400	6.2400	6.0600	6.0800	-0.977%	3,205,612	+55.099%
2020-08-18	6.2000	6.3200	6.1200	6.1400	-2.540%	6,166,297	+53.583%
2020-08-17	6.3900	6.4200	6.1600	6.3000	-1.563%	6,696,497	+49.683%
2020-08-14	6.3000	6.4400	6.2500	6.4000	+0.313%	4,234,121	+47.344%
2020-08-13	6.5600	6.6700	6.3400	6.3800	-3.916%	7,543,321	+47.806%
2020-08-12	6.6000	6.7600	6.5300	6.6400	+3.106%	6,328,258	+42.018%
2020-08-11	6.7400	6.7900	6.4300	6.4400	-1.075%	7,907,820	+46.429%
2020-08-10	6.1900	6.5700	6.1600	6.5100	+6.547%	7,523,248	+44.854%
2020-08-07	6.0100	6.1600	5.9300	6.1100	+0.659%	6,902,770	+54.337%
2020-08-06	6.2300	6.2600	5.9400	6.0700	-3.651%	8,794,144	+55.354%
2020-08-05	6.1000	6.3500	6.0400	6.3000	+6.239%	13,888,653	+49.683%
2020-08-04	5.8300	5.9700	5.8100	5.9300	+1.195%	11,635,327	+59.022%
2020-08-03	5.9800	5.9800	5.7600	5.8600	-1.843%	8,370,839	+60.922%
2020-07-31	5.9400	6.0000	5.8100	5.9700	-0.666%	9,656,942	+57.956%
2020-07-30	5.7300	6.1100	5.5400	6.0100	+0.502%	19,223,834	+56.905%
2020-07-29	5.6200	5.9900	5.6000	5.9800	+6.786%	10,702,049	+57.692%
2020-07-28	5.7200	5.7900	5.5800	5.6000	-3.282%	4,997,338	+68.393%
2020-07-27	5.8800	5.9300	5.7400	5.7900	-2.030%	6,853,056	+62.867%
2020-07-24	5.9900	6.0300	5.8800	5.9100	-1.664%	8,839,950	+59.560%
2020-07-23	6.0200	6.1300	5.9000	6.0100	-2.276%	7,961,923	+56.905%
2020-07-22	6.0100	6.1900	5.8500	6.1500	+0.655%	7,319,357	+53.333%
2020-07-21	5.7100	6.2500	5.6700	6.1100	+9.892%	10,038,520	+54.337%
2020-07-20	5.5400	5.7400	5.5000	5.5600	+0.180%	6,645,075	+69.604%
2020-07-17	5.7400	5.8400	5.5500	5.5500	-3.310%	8,006,453	+69.910%
2020-07-16	5.6500	5.8900	5.5300	5.7400	-0.347%	6,179,203	+64.286%
2020-07-15	5.7500	5.8800	5.6400	5.7600	+2.491%	11,320,381	+63.715%
2020-07-14	5.3800	5.6600	5.2600	5.6200	+4.074%	9,210,321	+67.794%
2020-07-13	5.5000	5.7000	5.2800	5.4000	-0.735%	13,839,879	+74.630%
2020-07-10	5.1200	5.5100	5.0800	5.4400	+5.631%	11,065,926	+73.346%
2020-07-09	5.4300	5.4500	5.0300	5.1500	-5.505%	14,180,942	+83.107%
2020-07-08	5.4300	5.5000	5.2200	5.4500	+0.184%	10,795,061	+73.028%
2020-07-07	5.4200	5.6100	5.2700	5.4400	-2.683%	12,808,802	+73.346%
2020-07-06	6.2200	6.2500	5.4400	5.5900	-8.059%	21,629,770	+68.694%
2020-07-02	6.2500	6.3200	6.0600	6.0800	0.000%	9,722,435	+55.099%
2020-07-01	6.4000	6.5000	6.0500	6.0800	-4.702%	10,124,008	+55.099%
2020-06-30	6.2100	6.4300	6.0900	6.3800	+1.270%	7,146,010	+47.806%
2020-06-29	6.1400	6.3500	6.0300	6.3000	+2.773%	6,002,936	+49.683%
2020-06-26	6.2900	6.3300	5.9200	6.1300	-4.368%	13,096,317	+53.834%
2020-06-25	6.0600	6.4300	5.9900	6.4100	+3.554%	6,510,290	+47.114%
2020-06-24	6.5400	6.5800	6.1000	6.1900	-8.024%	9,437,629	+52.342%
2020-06-23	6.7800	6.9200	6.6300	6.7300	+1.355%	9,011,298	+40.119%
2020-06-22	6.5400	6.7100	6.4200	6.6400	+0.759%	6,744,169	+42.018%
2020-06-19	6.9900	7.0100	6.5700	6.5900	-2.515%	15,141,950	+43.096%
2020-06-18	6.5800	6.8900	6.5100	6.7600	+1.502%	10,305,067	+39.497%
2020-06-17	7.0500	7.0800	6.6500	6.6600	-6.461%	8,531,519	+41.592%
2020-06-16	7.3400	7.3400	6.8500	7.1200	+4.094%	10,788,025	+32.444%
2020-06-15	6.2800	6.9800	6.1700	6.8400	+1.634%	9,479,849	+37.865%
2020-06-12	6.9900	7.0100	6.3800	6.7300	+4.019%	10,221,159	+40.119%
2020-06-11	6.6000	6.8700	6.3100	6.4700	-11.733%	10,937,919	+45.750%
2020-06-10	7.4600	7.5600	7.1100	7.3300	-5.297%	9,038,990	+28.649%
2020-06-09	7.9100	8.1300	7.6600	7.7400	-10.313%	10,971,323	+21.835%
2020-06-08	8.4000	8.6800	7.8500	8.6300	+11.643%	16,984,506	+9.270%
2020-06-05	7.4500	7.7600	7.3200	7.7300	+13.343%	17,329,195	+21.992%
2020-06-04	6.4700	6.8600	6.3800	6.8200	+4.441%	11,364,069	+38.270%
2020-06-03	6.5200	6.6000	6.2800	6.5300	+3.487%	10,199,582	+44.410%
2020-06-02	5.9800	6.3500	5.9300	6.3100	+6.768%	10,678,891	+49.445%
2020-06-01	5.7000	5.9600	5.5700	5.9100	+4.233%	7,496,330	+59.560%
2020-05-29	5.8100	5.8500	5.5500	5.6700	-2.911%	14,070,679	+66.314%
2020-05-28	6.0600	6.1300	5.7700	5.8400	-4.419%	12,835,673	+61.473%
2020-05-27	6.0100	6.1500	5.7100	6.1100	+2.862%	10,947,987	+54.337%
2020-05-26	6.0000	6.0600	5.8200	5.9400	+1.887%	9,311,556	+58.754%
2020-05-22	5.7700	5.8900	5.6100	5.8300	-0.512%	8,962,696	+61.750%
2020-05-21	6.0000	6.0400	5.7400	5.8600	-1.180%	7,995,772	+60.922%
2020-05-20	5.9500	6.1000	5.8200	5.9300	+4.401%	10,911,852	+59.022%
2020-05-19	5.9600	5.9900	5.6600	5.6800	-5.017%	6,936,288	+66.021%
2020-05-18	5.8100	6.0300	5.6500	5.9800	+11.567%	16,256,854	+57.692%
2020-05-15	5.2400	5.6000	5.1800	5.3600	+1.323%	13,195,155	+75.933%
2020-05-14	5.2000	5.5200	5.0000	5.2900	-1.490%	11,798,199	+78.261%
2020-05-13	5.6300	5.6400	5.0700	5.3700	-5.954%	16,223,279	+75.605%
2020-05-12	5.9300	6.1000	5.7000	5.7100	-2.726%	13,748,567	+65.149%
2020-05-11	5.9300	6.0100	5.7800	5.8700	-2.653%	9,861,878	+60.647%
2020-05-08	6.0000	6.0700	5.9000	6.0300	+1.515%	12,166,366	+56.385%
2020-05-07	6.0500	6.1800	5.7700	5.9400	+5.133%	16,090,836	+58.754%
2020-05-06	5.6900	5.8700	5.3600	5.6500	-0.177%	13,911,976	+66.903%
2020-05-05	6.2000	6.3200	5.6200	5.6600	-3.082%	13,146,781	+66.608%
2020-05-04	5.1700	5.8400	5.0400	5.8400	+7.551%	7,389,149	+61.473%
2020-05-01	5.8400	5.8800	5.3200	5.4300	-11.419%	10,748,120	+73.665%
2020-04-30	6.1700	6.3800	5.6700	6.1300	+0.822%	18,562,762	+53.834%
2020-04-29	5.5000	6.1500	5.4500	6.0800	+16.699%	18,240,065	+55.099%
2020-04-28	5.2300	5.2800	4.7800	5.2100	+9.224%	15,516,315	+80.998%
2020-04-27	4.6500	4.8800	4.4500	4.7700	-1.037%	10,737,133	+97.694%
2020-04-24	5.0700	5.1900	4.6100	4.8200	-1.230%	11,326,286	+95.643%
2020-04-23	5.1900	5.3800	4.7700	4.8800	+6.550%	17,620,104	+93.238%
2020-04-22	4.3600	4.7100	4.3400	4.5800	+10.628%	14,235,925	+105.895%
2020-04-21	3.9800	4.1500	3.8200	4.1400	+1.970%	12,031,720	+127.778%
2020-04-20	3.8300	4.2400	3.8100	4.0600	-4.695%	13,245,991	+132.266%
2020-04-17	3.6100	4.2700	3.5700	4.2600	+17.355%	11,560,473	+121.362%
2020-04-16	4.0300	4.0400	3.5700	3.6300	-9.701%	10,579,820	+159.780%
2020-04-15	3.8600	4.1300	3.7800	4.0200	-4.286%	9,577,030	+134.577%
2020-04-14	4.2600	4.3800	4.0600	4.2000	-2.778%	12,692,300	+124.524%
2020-04-13	4.5800	4.6200	4.1000	4.3200	0.000%	15,468,520	+118.287%
2020-04-09	4.7800	4.9300	4.0100	4.3200	+0.465%	19,746,438	+118.287%
2020-04-08	3.9900	4.3000	3.8800	4.3000	+11.688%	9,967,812	+119.302%
2020-04-07	4.1600	4.6000	3.8100	3.8500	+0.522%	17,044,413	+144.935%
2020-04-06	3.9700	3.9800	3.5500	3.8300	+1.323%	15,641,864	+146.214%
2020-04-03	3.8400	3.9800	3.3700	3.7800	+8.309%	25,300,264	+149.471%
2020-04-02	2.9900	3.9800	2.9800	3.4900	+26.909%	28,684,036	+170.201%
2020-04-01	2.8300	2.9800	2.6500	2.7500	-9.836%	11,293,483	+242.909%
2020-03-31	2.9300	3.2100	2.8800	3.0500	+8.541%	15,637,304	+209.180%
2020-03-30	3.0100	3.0300	2.4700	2.8100	-8.766%	20,422,258	+235.587%
2020-03-27	3.5000	3.5000	2.9700	3.0800	-8.060%	12,604,397	+206.169%
2020-03-26	3.3400	3.6200	3.0100	3.3500	+1.824%	12,352,678	+181.493%
2020-03-25	3.4600	3.6400	2.9500	3.2900	-1.201%	15,436,362	+186.626%
2020-03-24	3.2500	3.4200	3.0600	3.3300	+12.881%	14,613,190	+183.183%
2020-03-23	2.8200	3.0400	2.5800	2.9500	+4.610%	15,784,654	+219.661%
2020-03-20	3.0400	3.4800	2.7400	2.8200	-2.759%	29,778,070	+234.397%
2020-03-19	2.2100	2.9000	2.1500	2.9000	+37.441%	14,011,750	+225.172%
2020-03-18	2.7200	2.7600	1.9400	2.1100	-27.491%	24,017,679	+346.919%
2020-03-17	3.4600	3.4900	2.8100	2.9100	-14.663%	21,551,965	+224.055%
2020-03-16	3.4700	3.9200	3.3300	3.4100	-24.222%	23,404,166	+176.540%
2020-03-13	3.5700	4.5000	3.0800	4.5000	+35.952%	20,507,086	+109.556%
2020-03-12	3.4300	3.4900	3.0900	3.3100	-11.260%	31,816,618	+184.894%
2020-03-11	4.1100	4.1600	3.6400	3.7300	-14.055%	25,922,106	+152.815%
2020-03-10	4.1100	4.3600	3.6300	4.3400	+23.295%	27,780,333	+117.281%
2020-03-09	4.5100	4.5400	3.0800	3.5200	-45.846%	42,831,514	+167.898%
2020-03-06	7.4100	7.5500	6.3500	6.5000	-16.773%	17,857,825	+45.077%
2020-03-05	7.9700	8.0900	7.6700	7.8100	-4.872%	14,010,743	+20.743%
2020-03-04	8.6400	8.7400	8.1000	8.2100	-3.298%	9,962,115	+14.860%
2020-03-03	9.1100	9.2000	8.3900	8.4900	-6.498%	13,132,322	+11.072%
2020-03-02	9.5000	9.5200	8.7400	9.0800	-2.680%	13,645,805	+3.855%
2020-02-28	8.7200	9.4700	8.5200	9.3300	+1.856%	12,982,101	+1.072%
2020-02-27	9.6100	10.0700	9.1500	9.1600	-10.808%	21,159,760	+2.948%
2020-02-26	10.7400	10.8600	10.2500	10.2700	-4.108%	8,429,493	-8.179%
2020-02-25	11.0700	11.1200	10.5000	10.7100	-2.636%	10,353,257	-11.951%
2020-02-24	11.2600	11.4200	10.9000	11.0000	-7.173%	8,223,062	-14.273%
2020-02-21	12.0000	12.0100	11.6600	11.8500	-2.709%	6,922,968	-20.422%
2020-02-20	12.1700	12.3000	12.0400	12.1800	+0.412%	5,091,832	-22.578%
2020-02-19	11.8100	12.2500	11.8000	12.1300	+3.587%	5,432,545	-22.259%
2020-02-18	11.7400	11.8100	11.6000	11.7100	-1.514%	4,936,727	-19.471%
2020-02-14	12.0600	12.1200	11.6900	11.8900	-0.502%	5,378,098	-20.690%
2020-02-13	11.8300	12.0400	11.7900	11.9500	0.000%	4,081,005	-21.088%
2020-02-12	11.9500	12.0500	11.7500	11.9500	+2.929%	5,540,583	-21.088%
2020-02-11	11.7400	11.9400	11.5700	11.6100	+0.607%	6,326,732	-18.777%
2020-02-10	11.9200	11.9300	11.4600	11.5400	-4.470%	6,022,642	-18.284%
2020-02-07	12.1200	12.2000	11.9300	12.0800	-2.028%	5,873,432	-21.937%
2020-02-06	12.6900	12.7600	12.2000	12.3300	-2.530%	5,944,419	-23.520%
2020-02-05	12.4300	12.7900	12.3800	12.6500	+4.719%	6,357,475	-25.455%
2020-02-04	12.1700	12.2700	12.0400	12.0800	+1.769%	5,285,348	-21.937%
2020-02-03	11.9800	12.0800	11.7900	11.8700	-0.669%	5,983,982	-20.556%
2020-01-31	11.8500	12.0100	11.7100	11.9500	-1.240%	6,782,440	-21.088%
2020-01-30	11.9200	12.1400	11.8400	12.1000	+0.332%	5,886,829	-22.066%
2020-01-29	12.4500	12.5300	12.0500	12.0600	-2.190%	5,002,305	-21.808%
2020-01-28	12.1900	12.3900	12.0700	12.3300	+2.494%	5,188,430	-23.520%
2020-01-27	12.0700	12.2000	11.8600	12.0300	-3.914%	8,184,095	-21.613%
2020-01-24	12.4700	12.5400	12.2600	12.5200	+0.160%	8,085,704	-24.681%
2020-01-23	12.3400	12.5500	12.1400	12.5000	-0.239%	6,282,147	-24.560%
2020-01-22	12.3500	12.6600	12.2100	12.5300	+1.212%	9,671,053	-24.741%
2020-01-21	12.6800	12.7300	12.3700	12.3800	-2.289%	6,540,025	-23.829%
2020-01-17	12.8200	12.8800	12.5300	12.6700	-0.861%	6,550,936	-25.572%
2020-01-16	12.9500	13.1000	12.7500	12.7800	-0.545%	4,043,829	-26.213%
2020-01-15	12.8800	13.0100	12.7400	12.8500	-1.002%	5,702,941	-26.615%
2020-01-14	12.8600	13.0500	12.7600	12.9800	+0.698%	7,868,479	-27.350%
2020-01-13	13.3400	13.3400	12.7800	12.8900	-3.228%	8,511,920	-26.843%
2020-01-10	13.5000	13.6300	13.2900	13.3200	-2.059%	5,302,727	-29.204%
2020-01-09	13.3700	13.6800	13.1600	13.6000	+1.341%	8,550,434	-30.662%
2020-01-08	13.9900	13.9900	13.1700	13.4200	-3.868%	12,361,942	-29.732%
2020-01-07	14.0100	14.0900	13.8000	13.9600	-1.273%	6,824,683	-32.450%
2020-01-06	14.1300	14.2400	13.9800	14.1400	+0.569%	7,383,408	-33.310%
2020-01-03	14.2500	14.4300	13.9000	14.0600	+2.553%	11,490,674	-32.930%
2020-01-02	13.8900	13.9200	13.5400	13.7100	-0.218%	4,904,134	-31.218%
2019-12-31	13.5000	13.8200	13.3800	13.7400	+0.955%	5,760,370	-31.368%
2019-12-30	13.5300	13.7900	13.5300	13.6100	+0.964%	7,706,652	-30.713%
2019-12-27	13.6800	13.7300	13.4500	13.4800	-1.101%	6,201,378	-30.045%
2019-12-26	13.6200	13.7500	13.5500	13.6300	+0.888%	5,153,534	-30.814%
2019-12-24	13.4900	13.5900	13.4300	13.5100	+0.671%	2,726,315	-30.200%
2019-12-23	13.3100	13.4700	13.2200	13.4200	+0.902%	7,165,527	-29.732%
2019-12-20	13.2300	13.3100	13.0100	13.3000	+1.760%	16,842,527	-29.098%
2019-12-19	12.8400	13.2200	12.8400	13.0700	+1.950%	7,557,923	-27.850%
2019-12-18	12.7400	13.0100	12.6300	12.8200	+1.024%	11,402,793	-26.443%
2019-12-17	12.5800	12.7300	12.3500	12.6900	+6.639%	20,270,626	-25.690%
2019-12-16	11.0100	12.0700	11.0000	11.9000	+9.074%	21,232,708	-20.756%
2019-12-13	11.2600	11.3000	10.8500	10.9100	-2.240%	4,822,011	-13.566%
2019-12-12	10.6900	11.1900	10.6500	11.1600	+4.887%	9,232,682	-15.502%
2019-12-11	10.6000	10.7500	10.4900	10.6400	+0.094%	5,220,373	-11.372%
2019-12-10	10.6200	10.7300	10.5500	10.6300	+0.378%	6,032,985	-11.289%
2019-12-09	10.3600	10.7000	10.3600	10.5900	+0.761%	5,822,770	-10.954%
2019-12-06	10.1500	10.5400	10.1100	10.5100	+4.369%	8,948,158	-10.276%
2019-12-05	10.4200	10.4500	10.0300	10.0700	-2.705%	7,130,421	-6.356%
2019-12-04	9.9900	10.4600	9.9600	10.3500	+5.290%	6,450,028	-8.889%
2019-12-03	9.9500	10.0800	9.7700	9.8300	-2.383%	9,788,077	-4.069%
2019-12-02	9.9700	10.1600	9.9100	10.0700	+2.337%	6,896,218	-6.356%
2019-11-29	9.9400	10.0300	9.8100	9.8400	-2.863%	3,023,084	-4.167%
2019-11-27	10.0300	10.1800	9.9300	10.1300	+1.199%	4,546,242	-6.910%
2019-11-26	10.2200	10.2400	9.9800	10.0100	-2.246%	5,275,519	-5.794%
2019-11-25	9.8800	10.2800	9.8000	10.2400	+3.644%	7,974,126	-7.910%
2019-11-22	9.9200	10.0700	9.7400	9.8800	0.000%	6,053,952	-4.555%
2019-11-21	9.8200	9.9600	9.7100	9.8800	+1.542%	5,973,160	-4.555%
2019-11-20	9.5500	9.9600	9.3900	9.7300	+2.099%	8,153,884	-3.083%
2019-11-19	9.8200	9.8600	9.4900	9.5300	-3.737%	6,567,617	-1.049%
2019-11-18	10.1000	10.1200	9.6800	9.9000	-3.036%	7,425,514	-4.747%
2019-11-15	10.1100	10.3300	10.1000	10.2100	+1.592%	5,810,088	-7.640%
2019-11-14	10.3300	10.4000	9.9500	10.0500	-2.332%	7,860,247	-6.169%
2019-11-13	10.4200	10.5000	10.2100	10.2900	-2.186%	6,603,746	-8.358%
2019-11-12	10.5400	10.7400	10.4400	10.5200	+0.766%	6,295,837	-10.361%
2019-11-11	10.4600	10.5800	10.3200	10.4400	-2.156%	5,183,745	-9.674%
2019-11-08	10.4700	10.7400	10.3100	10.6700	+0.471%	7,268,433	-11.621%
2019-11-07	10.5600	10.7200	10.5100	10.6200	+2.115%	6,585,588	-11.205%
2019-11-06	10.8000	11.0100	10.3500	10.4000	-4.059%	8,527,074	-9.327%
2019-11-05	10.7200	11.0900	10.6500	10.8400	+2.554%	9,914,651	-13.007%
2019-11-04	10.4100	10.7900	10.3800	10.5700	+3.933%	9,915,096	-10.785%
2019-11-01	10.0900	10.3100	9.9600	10.1700	+1.904%	9,674,145	-7.276%
2019-10-31	9.8600	10.0600	9.4400	9.9800	+0.910%	12,112,217	-5.511%
2019-10-30	10.3100	10.3700	9.8500	9.8900	-3.887%	10,528,926	-4.651%
2019-10-29	9.9500	10.4300	9.8700	10.2900	+2.388%	9,522,388	-8.358%
2019-10-28	10.1400	10.2800	10.0100	10.0500	-0.593%	6,068,454	-6.169%
2019-10-25	10.0300	10.2100	9.9000	10.1100	+0.798%	7,640,111	-6.726%
2019-10-24	9.9900	10.1500	9.8700	10.0300	+1.211%	6,559,598	-5.982%
2019-10-23	9.7600	10.0400	9.5500	9.9100	+1.122%	5,252,261	-4.844%
2019-10-22	9.5800	9.9600	9.4900	9.8000	+2.403%	4,740,553	-3.776%
2019-10-21	9.4800	9.7100	9.2600	9.5700	+0.314%	6,397,579	-1.463%
2019-10-18	9.7900	9.9400	9.5300	9.5400	-2.851%	6,075,864	-1.153%
2019-10-17	9.8400	9.9200	9.5800	9.8200	-0.102%	6,700,482	-3.971%
2019-10-16	9.8700	10.1300	9.7900	9.8300	-0.405%	6,172,018	-4.069%
2019-10-15	9.9500	10.0800	9.7100	9.8700	-1.399%	5,566,239	-4.458%
2019-10-14	10.0600	10.1200	9.8100	10.0100	-3.004%	5,052,428	-5.794%
2019-10-11	10.2900	10.4500	10.2300	10.3200	+1.775%	6,982,978	-8.624%
2019-10-10	9.9000	10.1500	9.8200	10.1400	+2.632%	6,898,957	-7.002%
2019-10-09	9.9400	9.9700	9.7500	9.8800	+0.816%	5,739,189	-4.555%
2019-10-08	9.7300	9.9800	9.6100	9.8000	-1.210%	9,054,102	-3.776%
2019-10-07	10.0700	10.1400	9.8600	9.9200	-1.294%	9,968,144	-4.940%
2019-10-04	10.2300	10.2800	9.8800	10.0500	-0.985%	9,843,377	-6.169%
2019-10-03	9.8500	10.3900	9.7700	10.1500	+1.908%	15,682,693	-7.094%
2019-10-02	10.1400	10.3900	9.9400	9.9600	-2.353%	10,410,515	-5.321%
2019-10-01	10.6700	10.8600	10.1900	10.2000	-3.683%	10,998,297	-7.549%
2019-09-30	10.3200	10.6400	10.3200	10.5900	+1.925%	7,800,031	-10.954%
2019-09-27	10.2300	10.6100	10.1700	10.3900	-0.479%	5,723,041	-9.240%
2019-09-26	10.4700	10.6000	10.2400	10.4400	-1.787%	5,230,468	-9.674%
2019-09-25	10.3500	10.6700	10.3200	10.6300	+0.950%	6,162,145	-11.289%
2019-09-24	10.8100	10.9500	10.4800	10.5300	-3.923%	8,198,611	-10.446%
2019-09-23	10.9300	11.1100	10.8400	10.9600	-0.454%	5,462,056	-13.960%
2019-09-20	11.2500	11.2500	10.9000	11.0100	-0.452%	13,608,439	-14.351%
2019-09-19	11.3800	11.4300	11.0200	11.0600	-1.514%	7,905,994	-14.738%
2019-09-18	11.2200	11.4100	11.1300	11.2300	-2.178%	10,229,565	-16.028%
2019-09-17	12.1700	12.2000	11.3900	11.4800	-7.345%	13,063,517	-17.857%
2019-09-16	12.2800	12.7000	11.8300	12.3900	+12.842%	15,444,058	-23.890%
2019-09-13	11.0700	11.3100	10.7700	10.9800	+1.385%	6,452,553	-14.117%
2019-09-12	10.6900	10.9600	10.3500	10.8300	-1.456%	12,393,210	-12.927%
2019-09-11	11.1600	11.6100	10.9200	10.9900	-0.363%	15,775,842	-14.195%
2019-09-10	11.0100	11.4600	10.9700	11.0300	+0.364%	11,692,235	-14.506%
2019-09-09	10.5900	11.0700	10.5700	10.9900	+4.967%	12,015,902	-14.195%
2019-09-06	10.4200	10.5500	10.2400	10.4700	-1.226%	7,200,943	-9.933%
2019-09-05	10.7900	10.9900	10.5200	10.6000	-0.842%	12,220,342	-11.038%
2019-09-04	10.7000	10.7800	10.5700	10.6900	+2.199%	4,864,197	-11.787%
2019-09-03	10.5100	10.5400	10.1400	10.4600	-2.788%	8,433,393	-9.847%
2019-08-30	10.9000	11.0000	10.5700	10.7600	-1.194%	5,188,545	-12.361%
2019-08-29	10.8400	11.1400	10.7700	10.8900	+1.208%	6,475,498	-13.407%
2019-08-28	10.3700	10.8800	10.3300	10.7600	+4.976%	6,456,472	-12.361%
2019-08-27	10.3600	10.4200	10.1400	10.2500	0.000%	6,395,246	-8.000%
2019-08-26	10.3600	10.4200	10.1600	10.2500	+0.886%	5,244,101	-8.000%
2019-08-23	10.3200	10.4400	10.0900	10.1600	-3.879%	8,294,974	-7.185%
2019-08-22	10.5600	10.7300	10.4700	10.5700	+0.571%	5,039,649	-10.785%
2019-08-21	10.5700	10.7100	10.4100	10.5100	+1.155%	5,176,023	-10.276%
2019-08-20	10.4000	10.5000	10.1600	10.3900	-1.236%	6,036,684	-9.240%
2019-08-19	10.5600	10.6300	10.4200	10.5200	+1.741%	5,991,579	-10.361%
2019-08-16	10.0900	10.3800	10.0200	10.3400	+3.400%	5,975,298	-8.801%
2019-08-15	9.9100	10.1500	9.8000	10.0000	+0.908%	7,821,745	-5.700%
2019-08-14	9.9700	10.0700	9.7900	9.9100	-3.505%	10,248,057	-4.844%
2019-08-13	10.0700	10.6700	9.9500	10.2700	+0.785%	7,134,539	-8.179%
2019-08-12	10.2500	10.3200	10.0100	10.1900	-0.875%	8,284,275	-7.458%
2019-08-09	10.4100	10.6100	10.2800	10.2800	-1.059%	8,919,871	-8.268%
2019-08-08	10.3300	10.5800	10.1100	10.3900	+0.972%	13,892,403	-9.240%
2019-08-07	9.6500	10.4000	9.5000	10.2900	+3.835%	19,335,783	-8.358%
2019-08-06	10.5300	10.6500	9.3800	9.9100	+10.974%	33,152,382	-4.844%
2019-08-05	9.0900	9.1600	8.7900	8.9300	-5.403%	14,972,181	+5.599%
2019-08-02	9.4000	9.4700	9.1600	9.4400	+0.855%	8,703,559	-0.106%
2019-08-01	10.1000	10.1000	9.0500	9.3600	-10.345%	17,495,492	+0.748%
2019-07-31	10.6100	10.7800	10.3900	10.4400	-1.509%	11,457,827	-9.674%
2019-07-30	9.9800	10.6900	9.9200	10.6000	+5.894%	8,556,853	-11.038%
2019-07-29	10.0200	10.1100	9.7800	10.0100	-0.199%	6,895,074	-5.794%
2019-07-26	10.2100	10.3300	9.9500	10.0300	-2.051%	7,773,233	-5.982%
2019-07-25	10.6800	10.6800	10.1300	10.2400	-3.214%	7,599,657	-7.910%
2019-07-24	10.4800	10.8200	10.4700	10.5800	+0.858%	7,155,533	-10.870%
2019-07-23	10.2600	10.5400	10.1900	10.4900	+2.242%	7,041,622	-10.105%
2019-07-22	10.3000	10.4200	10.1400	10.2600	-0.195%	6,399,796	-8.090%

document.getElementById("NRpZbZ").onerror = function(){this.style.display='none';}; .dark-mode .k2S9dT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k2S9dT{ color: #333333; background-color: white; border: 2px solid #333333; }WPXWPX Energy, Inc.stock NYSE

WPX
WPX Energy, Inc.
stock NYSE