The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

WPX Energy

  • WPX
  • NYSE
  • Oil and Gas
  • Latest 25.40
  • Currency US$
  • Change -0.05
  • Percent Change -0.196 %
  • Volume 3,554,012
  • Fri Sep 19, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 25.40 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 25.63 25.27 25.56 25.40 3,554,012
Sep 18 26.05 25.36 25.97 25.45 1,382,195
Sep 17 26.28 25.81 26.12 25.89 1,966,425
Sep 16 26.25 25.15 25.22 26.05 2,163,879
Sep 15 25.60 25.00 25.26 25.31 3,200,986
Sep 12 25.79 25.17 25.64 25.26 1,980,695
Sep 11 25.73 25.11 25.31 25.72 2,520,475
Sep 10 25.80 25.26 25.77 25.51 3,175,141
Sep 9 26.29 25.55 26.13 25.85 2,536,060
Sep 8 26.25 25.68 26.23 26.00 2,922,236
Sep 5 26.53 26.03 26.18 26.27 2,340,307
Sep 4 26.79 25.66 26.57 25.94 2,207,553
Sep 3 26.69 26.17 26.30 26.37 2,573,675
Sep 2 26.72 26.18 26.54 26.24 3,817,208
Aug 29 26.76 26.54 26.64 26.62 2,783,224
Aug 28 26.68 26.29 26.40 26.59 2,772,055
Aug 27 26.59 25.76 25.89 26.38 3,125,667
Aug 26 26.06 25.70 25.78 25.74 2,659,257
Aug 25 25.98 25.59 25.95 25.84 3,812,819
Aug 22 25.36 24.72 25.10 25.20 3,055,646
Aug 21 25.26 24.44 25.03 25.21 4,632,067
Aug 20 25.00 24.52 25.00 24.89 3,520,980
Aug 19 25.00 23.93 24.00 24.85 3,733,776
Aug 18 23.92 23.47 23.55 23.86 2,434,781
Aug 15 23.55 23.04 23.24 23.51 2,593,722
Aug 14 23.49 23.04 23.36 23.16 2,408,420
Aug 13 23.55 23.11 23.11 23.26 2,584,290
Aug 12 23.59 22.90 23.29 23.08 2,619,434
Aug 11 23.69 23.17 23.65 23.33 2,255,255
Aug 8 23.71 22.78 22.89 23.48 4,269,788
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.