$0.67 0.00 (%) Warren Resources Inc - NASDAQ

Sep. 4, 2015 | 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
9/4/20150.670.680.610.67977,937
9/3/20150.630.700.630.671,570,087
9/2/20150.580.650.580.621,420,342
9/1/20150.550.580.500.581,405,844
8/31/20150.490.610.450.602,953,261
8/28/20150.430.520.430.482,420,426
8/27/20150.360.430.360.431,456,527
8/26/20150.370.400.360.36376,560
8/25/20150.390.420.360.37294,312
8/24/20150.370.400.360.38614,536
8/21/20150.380.400.370.37600,801
8/20/20150.380.400.380.38430,162
8/19/20150.390.400.380.39611,200
8/18/20150.420.430.390.40698,107
8/17/20150.410.430.400.41987,944
8/14/20150.410.430.400.41423,387
8/13/20150.420.430.400.42546,146
8/12/20150.390.440.390.43672,359
8/11/20150.420.420.390.39276,536
8/10/20150.410.430.390.42669,507
8/7/20150.450.450.400.42676,829
8/6/20150.430.460.420.45680,484
8/5/20150.460.500.440.45891,160
8/4/20150.580.600.410.473,516,512
8/3/20150.450.510.410.481,676,286
7/31/20150.500.500.360.361,012,704
7/30/20150.410.500.410.501,721,210
7/29/20150.390.420.380.41761,560
7/28/20150.390.400.370.38364,692
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
  • Showing 1-100 of 1,259 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!