$0.89 -0.04 (%) Warren Resources Inc - NASDAQ

May. 22, 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
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
3/4/20151.131.151.081.111,130,273
3/3/20151.191.191.121.131,358,938
3/2/20151.231.271.151.191,229,622
2/27/20151.271.281.211.21914,356
2/26/20151.291.301.261.26896,107
2/25/20151.281.331.241.30966,919
2/24/20151.281.351.261.27890,697
2/23/20151.271.351.271.281,084,628
2/20/20151.411.491.301.322,046,111
2/19/20151.351.431.291.411,760,389
2/18/20151.361.501.361.402,349,139
2/17/20151.291.351.241.351,782,266
2/13/20151.311.351.261.271,985,542
2/12/20151.241.311.241.261,266,752
2/11/20151.211.251.151.20992,652
2/10/20151.341.341.171.211,873,792
2/9/20151.201.371.201.312,375,096
2/6/20151.251.281.171.202,128,253
2/5/20151.171.241.151.211,029,975
2/4/20151.201.211.121.151,259,328
2/3/20151.201.281.171.223,243,543
2/2/20151.081.161.071.142,056,745
1/30/20151.031.091.001.051,784,815
1/29/20151.101.101.011.041,349,689
1/28/20151.191.191.071.081,512,319
1/27/20151.151.231.121.171,544,504
1/26/20151.121.151.051.112,245,977
1/23/20151.181.201.121.18893,276
1/22/20151.271.301.141.162,824,654
1/21/20151.301.331.251.271,355,276
1/20/20151.301.301.231.271,645,293
1/16/20151.271.371.271.341,368,952
1/15/20151.411.421.261.261,436,308
1/14/20151.261.391.241.342,282,670
1/13/20151.331.351.231.271,903,699
1/12/20151.451.461.301.331,486,810
1/9/20151.461.511.381.491,125,372
1/8/20151.401.471.361.431,403,204
1/7/20151.431.441.321.351,567,243
1/6/20151.461.521.351.371,700,513
1/5/20151.591.611.461.471,565,252
1/2/20151.611.671.581.631,413,667
12/31/20141.651.651.571.611,567,472
12/30/20141.731.761.611.641,703,296
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center