Historical Data for WPX Energy Inc. (WPX)

$ 6.40   0.02 (+0.31%) Volume: 4.23m 4:00 PM EDT 14-Aug-2020
After Hours:  $ 6.40 0.00 (0.00%) Volume: 54.56k 6:09 PM EDT 14-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/14/20 6.30 6.44 6.25 6.40 4.23m 0.02 0.31% 6.40 27.04m 21,002
08/13/20 6.56 6.67 6.335 6.38 7.54m -0.26 -3.92% 6.38 48.59m 29,207
08/12/20 6.60 6.755 6.53 6.64 6.33m 0.20 3.11% 6.64 42.04m 27,139
08/11/20 6.74 6.79 6.425 6.44 7.9m -0.07 -1.08% 6.44 52.39m 44,181
08/10/20 6.19 6.57 6.16 6.51 7.52m 0.40 6.55% 6.51 48.51m 32,818
08/07/20 6.01 6.16 5.925 6.11 6.9m 0.04 0.66% 6.11 41.86m 29,898
08/06/20 6.23 6.26 5.935 6.07 8.79m -0.23 -3.65% 6.07 53.44m 35,854
08/05/20 6.10 6.345 6.04 6.30 13.89m 0.37 6.24% 6.30 85.77m 50,688
08/04/20 5.83 5.97 5.8147 5.93 11.73m 0.07 1.19% 5.93 69.26m 48,419
08/03/20 5.98 5.98 5.755 5.86 8.37m -0.11 -1.84% 5.86 49.11m 39,325
07/31/20 5.94 6.00 5.805 5.97 9.79m -0.04 -0.67% 5.97 58.01m 36,474
07/30/20 5.73 6.11 5.54 6.01 19.22m 0.03 0.50% 6.01 113.33m 67,966
07/29/20 5.62 5.99 5.595 5.98 10.7m 0.38 6.79% 5.98 62.43m 38,038
07/28/20 5.72 5.79 5.58 5.60 4.99m -0.19 -3.28% 5.60 28.34m 22,633
07/27/20 5.88 5.93 5.735 5.79 6.85m -0.12 -2.03% 5.79 39.99m 29,505
07/24/20 5.99 6.03 5.875 5.91 8.84m -0.10 -1.66% 5.91 52.47m 31,350
07/23/20 6.02 6.125 5.90 6.01 7.96m -0.14 -2.28% 6.01 47.79m 31,609
07/22/20 6.01 6.185 5.85 6.15 7.32m 0.04 0.65% 6.15 44.33m 25,670
07/21/20 5.71 6.245 5.67 6.11 10.04m 0.55 9.89% 6.11 61.03m 39,666
07/20/20 5.54 5.74 5.50 5.56 6.64m 0.01 0.18% 5.56 37.26m 27,858
07/17/20 5.74 5.84 5.55 5.55 8m -0.19 -3.31% 5.55 45.15m 25,452
07/16/20 5.65 5.89 5.53 5.74 6.18m -0.02 -0.35% 5.74 35.4m 26,041
07/15/20 5.75 5.88 5.635 5.76 11.32m 0.14 2.49% 5.76 65.08m 39,635
07/14/20 5.38 5.66 5.255 5.62 9.21m 0.22 4.07% 5.62 50.63m 37,597