$0.38 -0.01 (%) Warren Resources Inc - NASDAQ

Jul. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WRES historical data

Date Open High Low Close Volume
7/27/20150.390.400.370.39448,929
7/24/20150.380.400.370.391,018,716
7/23/20150.400.410.390.39520,211
7/22/20150.390.400.370.40679,155
7/21/20150.390.390.380.391,227,932
7/20/20150.400.400.360.37941,672
7/17/20150.400.420.370.40637,957
7/16/20150.390.410.380.38431,514
7/15/20150.420.430.380.38819,438
7/14/20150.380.420.370.421,160,479
7/13/20150.360.390.350.36819,046
7/10/20150.390.420.360.36777,894
7/9/20150.380.400.380.39618,489
7/8/20150.400.430.370.37775,670
7/7/20150.380.400.350.401,458,365
7/6/20150.440.440.360.381,760,138
7/2/20150.440.470.430.44664,745
7/1/20150.470.500.440.44953,476
6/30/20150.500.540.460.46938,227
6/29/20150.530.540.480.481,065,964
6/26/20150.560.570.500.5011,433,047
6/25/20150.570.580.550.55697,091
6/24/20150.580.580.560.56838,232
6/23/20150.540.590.530.571,082,505
6/22/20150.510.540.500.521,192,913
6/19/20150.530.540.500.501,661,591
6/18/20150.560.580.520.54896,200
6/17/20150.600.630.550.551,518,414
6/16/20150.550.640.540.582,955,029
6/15/20150.580.590.510.521,985,006
6/12/20150.620.630.570.591,433,990
6/11/20150.700.700.620.631,693,315
6/10/20150.670.720.670.68894,886
6/9/20150.710.730.650.671,559,460
6/8/20150.720.740.690.701,154,371
6/5/20150.760.760.710.73616,787
6/4/20150.730.780.710.75768,482
6/3/20150.760.780.720.74667,953
6/2/20150.730.790.710.77827,063
6/1/20150.770.770.690.71653,637
5/29/20150.770.770.680.702,421,667
5/28/20150.810.850.730.771,411,868
5/27/20150.850.870.790.811,882,348
5/26/20150.890.890.760.822,542,041
5/22/20150.930.950.880.89720,965
5/21/20150.910.970.890.93862,048
5/20/20150.880.910.860.89762,701
5/19/20150.910.910.880.891,001,650
5/18/20150.910.940.880.921,114,394
5/15/20150.930.970.900.921,077,021
5/14/20150.960.970.900.901,767,884
5/13/20150.981.000.950.96909,269
5/12/20150.980.990.950.95988,194
5/11/20151.081.080.960.972,457,458
5/8/20151.001.060.971.051,739,548
5/7/20151.051.060.950.992,995,504
5/6/20151.111.121.051.051,101,173
5/5/20151.101.141.051.061,661,158
5/4/20151.091.091.051.071,213,912
5/1/20151.081.101.041.051,308,794
4/30/20151.081.121.061.081,039,975
4/29/20151.041.131.011.061,558,996
4/28/20151.051.091.041.04816,288
4/27/20151.121.141.041.061,293,861
4/24/20151.171.191.121.141,202,341
4/23/20151.171.221.151.16889,125
4/22/20151.161.211.141.151,252,289
4/21/20151.231.261.161.171,188,474
4/20/20151.111.251.101.232,250,483
4/17/20151.181.221.111.141,738,415
4/16/20151.181.271.141.192,832,998
4/15/20151.031.241.031.245,527,440
4/14/20150.941.020.941.021,539,939
4/13/20150.970.990.930.94370,190
4/10/20150.950.960.920.94699,915
4/9/20150.951.000.880.921,816,518
4/8/20151.031.030.910.921,706,065
4/7/20150.961.030.960.981,647,837
4/6/20150.951.000.930.961,909,580
4/2/20150.900.960.890.96841,203
4/1/20150.890.940.890.90461,544
3/31/20150.920.920.890.89639,364
3/30/20150.940.960.890.93619,620
3/27/20151.031.030.930.95920,004
3/26/20150.951.040.951.031,916,837
3/25/20150.890.930.890.93907,215
3/24/20150.950.950.880.881,270,182
3/23/20150.920.940.880.91731,303
3/20/20150.900.930.890.911,663,328
3/19/20150.910.950.880.891,552,651
3/18/20150.900.950.840.931,853,581
3/17/20150.960.980.880.912,711,564
3/16/20151.051.050.980.992,414,309
3/13/20151.121.121.021.061,764,760
3/12/20151.281.301.111.113,000,124
3/11/20151.051.301.051.286,207,636
3/10/20151.041.041.001.011,212,423
3/9/20151.061.081.031.051,273,591
3/6/20151.111.151.061.06961,262
3/5/20151.121.151.091.11712,903
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!