$0.13 -0.01 (%) Warren Resources Inc - NASDAQ

May. 3, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WRES historical data

Date Open High Low Close Volume
5/3/20160.140.140.130.131,417,455
5/2/20160.160.160.130.141,178,424
4/29/20160.160.160.140.151,343,311
4/28/20160.160.170.150.161,327,946
4/27/20160.160.170.160.162,595,909
4/26/20160.160.160.140.15544,999
4/25/20160.160.160.130.151,484,248
4/22/20160.160.160.150.16565,209
4/21/20160.170.170.150.15702,122
4/20/20160.170.180.160.16933,268
4/19/20160.180.180.150.161,473,119
4/18/20160.130.170.120.161,718,045
4/15/20160.150.160.140.151,355,714
4/14/20160.160.180.150.151,568,233
4/13/20160.190.210.170.171,823,394
4/12/20160.140.210.140.193,547,123
4/11/20160.140.150.140.14690,101
4/8/20160.140.150.140.14832,729
4/7/20160.140.140.120.131,360,841
4/6/20160.160.160.140.141,008,339
4/5/20160.160.160.150.15400,787
4/4/20160.150.170.150.15681,989
4/1/20160.170.170.150.16409,823
3/31/20160.170.170.160.17658,855
3/30/20160.160.180.160.16654,195
3/29/20160.170.190.160.16524,373
3/28/20160.200.220.170.171,287,939
3/24/20160.160.180.140.181,346,004
3/23/20160.170.180.160.16803,699
3/22/20160.180.190.170.18583,352
3/21/20160.190.190.170.18771,805
3/18/20160.240.240.180.182,938,123
3/17/20160.240.240.210.211,458,861
3/16/20160.210.260.180.211,956,803
3/15/20160.220.220.170.201,786,985
3/14/20160.230.240.190.211,946,451
3/11/20160.270.290.240.242,564,467
3/10/20160.310.310.230.262,691,728
3/9/20160.350.370.280.303,345,491
3/8/20160.410.420.270.275,686,081
3/7/20160.330.460.300.3514,486,855
3/4/20160.140.400.130.2411,116,030
3/3/20160.100.130.100.131,206,100
3/2/20160.080.100.080.10463,591
3/1/20160.080.090.080.08230,358
2/29/20160.090.090.080.08404,724
2/26/20160.090.090.080.09246,992
2/25/20160.090.100.080.09948,557
2/24/20160.110.110.100.10214,835
2/23/20160.110.120.100.11285,308
2/22/20160.110.120.110.11145,368
2/19/20160.120.120.100.11716,437
2/18/20160.110.120.110.11454,520
2/17/20160.100.120.100.11437,792
2/16/20160.110.110.100.10460,341
2/12/20160.130.130.100.11681,909
2/11/20160.100.110.090.11551,624
2/10/20160.100.110.080.101,058,056
2/9/20160.120.140.100.112,018,731
2/8/20160.140.150.130.13244,822
2/5/20160.150.150.140.14198,894
2/4/20160.160.160.130.14514,147
2/3/20160.140.160.130.15454,820
2/2/20160.150.150.120.13970,347
2/1/20160.160.180.150.151,378,191
1/29/20160.160.190.150.16680,676
1/28/20160.140.170.140.15452,971
1/27/20160.150.170.140.14511,031
1/26/20160.130.150.130.14488,083
1/25/20160.170.170.130.13297,618
1/22/20160.180.210.150.171,174,911
1/21/20160.120.150.110.151,515,534
1/20/20160.100.120.100.11613,018
1/19/20160.130.140.100.101,161,707
1/15/20160.120.130.120.131,008,500
1/14/20160.120.140.110.131,587,659
1/13/20160.140.150.110.131,810,209
1/12/20160.160.160.140.14543,281
1/11/20160.160.170.150.16331,990
1/8/20160.180.180.150.16455,395
1/7/20160.170.180.150.17668,082
1/6/20160.210.210.170.17793,977
1/5/20160.210.210.200.20173,714
1/4/20160.210.220.200.211,269,847
12/31/20150.200.230.200.211,786,249
12/30/20150.220.220.200.20923,128
12/29/20150.170.240.170.236,003,554
12/28/20150.150.170.150.171,250,713
12/24/20150.160.170.150.16754,896
12/23/20150.140.160.140.16985,010
12/22/20150.150.160.140.14779,824
12/21/20150.140.150.140.15453,955
12/18/20150.150.150.140.141,035,417
12/17/20150.150.160.140.152,378,368
12/16/20150.150.160.150.15831,380
12/15/20150.160.160.140.14710,842
12/14/20150.170.170.140.16990,806
12/11/20150.180.180.160.161,150,406
12/10/20150.180.190.170.18485,285
12/9/20150.180.200.170.18463,952
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center