Historical Data for WPX Energy Inc. (WPX)

$ 4.32   0.02 (+0.47%) Volume: 19.75m 6:30 PM EDT Apr 9, 2020
After Hours:  $ 4.57   0.25 (+5.79%) Volume: 1.73m 7:59 PM EDT Apr 9, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/09/20 4.78 4.93 4.01 4.32 19.73m 0.02 0.47% 4.32 88.27m 78,848
04/08/20 3.99 4.30 3.88 4.30 9.94m 0.45 11.69% 4.30 40.48m 42,238
04/07/20 4.16 4.60 3.81 3.85 17.04m 0.02 0.52% 3.85 71.16m 77,291
04/06/20 3.97 3.98 3.55 3.83 15.62m 0.05 1.32% 3.83 59.13m 62,777
04/03/20 3.84 3.98 3.37 3.78 25.3m 0.29 8.31% 3.78 92.39m 118,378
04/02/20 2.99 3.98 2.98 3.49 28.68m 0.74 26.91% 3.49 99.04m 85,891
04/01/20 2.83 2.98 2.65 2.75 11.29m -0.30 -9.84% 2.75 31.65m 51,832
03/31/20 2.93 3.21 2.8824 3.05 15.62m 0.24 8.54% 3.05 47.45m 51,214
03/30/20 3.01 3.025 2.47 2.81 20.42m -0.27 -8.77% 2.81 54.44m 71,698
03/27/20 3.50 3.50 2.97 3.08 12.6m -0.27 -8.06% 3.08 39.25m 42,841
03/26/20 3.34 3.62 3.01 3.35 12.35m 0.06 1.82% 3.35 41.1m 56,803
03/25/20 3.46 3.64 2.95 3.29 15.43m -0.04 -1.20% 3.29 50.7m 66,562
03/24/20 3.25 3.42 3.06 3.33 14.61m 0.38 12.88% 3.33 47.18m 72,552
03/23/20 2.82 3.04 2.58 2.95 15.78m 0.13 4.61% 2.95 45.75m 77,060
03/20/20 3.04 3.48 2.74 2.82 29.78m -0.08 -2.76% 2.82 89.36m 122,250
03/19/20 2.21 2.90 2.15 2.90 14.01m 0.79 37.44% 2.90 36.32m 62,059
03/18/20 2.72 2.76 1.94 2.11 24.02m -0.80 -27.49% 2.11 54.34m 69,430
03/17/20 3.46 3.485 2.81 2.91 21.55m -0.50 -14.66% 2.91 65.26m 66,144
03/16/20 3.47 3.92 3.33 3.41 23.4m -1.09 -24.22% 3.41 84.32m 81,814
03/13/20 3.57 4.50 3.0801 4.50 20.51m 1.19 35.95% 4.50 71.82m 72,838
03/12/20 3.43 3.49 3.09 3.31 31.81m -0.42 -11.26% 3.31 104.29m 93,969
03/11/20 4.11 4.16 3.64 3.73 25.92m -0.61 -14.06% 3.73 99.53m 87,414
03/10/20 4.11 4.36 3.625 4.34 27.78m 0.82 23.30% 4.34 111.35m 83,983