$0.11 0.00 (%) Warren Resources Inc - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WRES historical data

Date Open High Low Close Volume
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
12/8/20150.160.190.160.18952,158
12/7/20150.200.200.160.181,053,295
12/4/20150.240.250.190.191,358,939
12/3/20150.190.250.190.231,747,428
12/2/20150.210.220.160.181,904,188
12/1/20150.250.250.210.22796,291
11/30/20150.270.280.250.25808,568
11/27/20150.270.290.260.27190,845
11/25/20150.280.290.270.29491,512
11/24/20150.280.290.280.28394,431
11/23/20150.290.300.280.28937,124
11/20/20150.300.320.280.29452,316
11/19/20150.330.330.300.31527,731
11/18/20150.320.350.300.33772,610
11/17/20150.350.350.310.32680,299
11/16/20150.340.380.330.34394,885
11/13/20150.350.390.330.34500,331
11/12/20150.370.370.330.331,282,922
11/11/20150.400.400.360.361,310,790
11/10/20150.390.450.390.39578,937
11/9/20150.460.470.390.391,455,626
11/6/20150.460.490.460.46149,412
11/5/20150.490.500.450.47350,784
11/4/20150.520.520.490.49232,838
11/3/20150.490.520.470.52505,021
11/2/20150.450.490.450.49266,743
10/30/20150.460.500.450.45432,271
10/29/20150.490.510.460.46490,772
10/28/20150.450.500.450.48268,909
10/27/20150.500.500.450.45540,795
10/26/20150.550.560.470.48699,344
10/23/20150.530.550.500.54401,856
10/22/20150.500.540.500.50293,459
10/21/20150.520.520.500.50205,812
10/20/20150.510.530.500.52272,628
10/19/20150.530.560.500.50730,067
10/16/20150.560.560.520.52182,862
10/15/20150.540.580.540.56153,716
10/14/20150.590.590.540.55386,756
10/13/20150.580.600.540.58298,320
10/12/20150.590.590.570.58358,756
10/9/20150.620.640.580.59318,811
10/8/20150.580.630.570.61472,556
10/7/20150.620.650.600.61947,319
10/6/20150.570.650.550.601,453,056
10/5/20150.550.600.550.58583,053
10/2/20150.520.560.500.55481,455
10/1/20150.490.550.490.53486,413
9/30/20150.470.490.460.49353,037
9/29/20150.460.500.450.46194,700
9/28/20150.450.480.450.47265,753
9/25/20150.460.470.450.46184,660
9/24/20150.450.500.450.46702,328
9/23/20150.530.560.450.46655,949
9/22/20150.540.560.520.52467,298
9/21/20150.600.610.540.55724,787
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center