Warren Resources, Inc. Stock Price History | Historical WRES Company Stock Prices | Stock Market Summary (NSDQ, NYSE, AMEX and more) on Boston.com

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2013	2.940	3.000	2.870	2.890	0	-0.05(-1.70%)
May 21, 2013	2.990	3.029	2.920	2.940	0	-0.05(-1.67%)
May 20, 2013	3.020	3.040	2.960	2.990	0	-0.03(-0.99%)
May 17, 2013	3.030	3.030	3.000	3.020	0	+0.02(+0.67%)
May 16, 2013	3.040	3.045	2.990	3.000	480,551	-0.04(-1.32%)
May 15, 2013	3.020	3.100	2.950	3.040	0	+0.29(+10.55%)
May 13, 2013	2.750	2.810	2.740	2.750	0	+0.00(+0.00%)
May 10, 2013	2.780	2.800	2.738	2.750	0	+0.02(+0.73%)
May 09, 2013	2.770	2.860	2.720	2.730	0	-0.04(-1.44%)
May 08, 2013	2.800	2.850	2.760	2.770	0	+0.03(+1.09%)
May 07, 2013	2.730	2.850	2.680	2.740	0	+0.04(+1.48%)
May 06, 2013	2.600	2.800	2.590	2.700	0	+0.13(+5.06%)
May 03, 2013	2.600	2.640	2.560	2.570	0	+0.01(+0.39%)
May 02, 2013	2.530	2.620	2.530	2.560	0	+0.03(+1.19%)
May 01, 2013	2.620	2.680	2.530	2.530	0	-0.10(-3.80%)
Apr 30, 2013	2.780	2.830	2.620	2.630	0	-0.17(-6.07%)
Apr 29, 2013	2.760	2.800	2.750	2.800	110,513	+0.06(+2.19%)
Apr 26, 2013	2.800	2.800	2.720	2.740	332,825	-0.07(-2.49%)
Apr 25, 2013	2.730	2.850	2.680	2.810	429,917	+0.09(+3.31%)
Apr 24, 2013	2.560	2.745	2.560	2.720	283,069	+0.17(+6.67%)
Apr 23, 2013	2.580	2.580	2.500	2.550	300,754	+0.01(+0.39%)
Apr 22, 2013	2.640	2.650	2.510	2.540	383,962	-0.09(-3.42%)
Apr 19, 2013	2.690	2.720	2.610	2.630	244,272	-0.11(-4.01%)
Apr 18, 2013	2.690	2.770	2.660	2.740	211,643	+0.06(+2.24%)
Apr 17, 2013	2.760	2.790	2.600	2.680	340,603	-0.10(-3.60%)
Apr 16, 2013	2.760	2.810	2.710	2.780	320,819	+0.07(+2.58%)
Apr 15, 2013	2.960	2.965	2.700	2.710	492,846	-0.32(-10.56%)
Apr 12, 2013	3.000	3.090	2.970	3.030	185,227	+0.02(+0.66%)
Apr 11, 2013	3.100	3.110	3.000	3.010	218,149	-0.08(-2.59%)
Apr 10, 2013	3.110	3.140	3.040	3.090	219,746	-0.05(-1.59%)
Apr 09, 2013	3.030	3.170	2.980	3.140	187,711	+0.16(+5.37%)
Apr 08, 2013	3.010	3.080	2.950	2.980	276,945	-0.07(-2.30%)
Apr 05, 2013	3.010	3.085	3.000	3.050	221,599	-0.01(-0.33%)
Apr 04, 2013	3.130	3.140	3.010	3.060	223,629	-0.05(-1.61%)
Apr 03, 2013	3.070	3.160	3.020	3.110	259,923	+0.05(+1.63%)
Apr 02, 2013	3.180	3.250	3.050	3.060	336,028	-0.13(-4.08%)
Apr 01, 2013	3.230	3.250	3.082	3.190	267,300	-0.02(-0.78%)
Mar 28, 2013	3.310	3.320	3.140	3.215	326,526	-0.08(-2.28%)
Mar 27, 2013	3.320	3.340	3.260	3.290	229,002	-0.03(-0.90%)
Mar 26, 2013	3.290	3.350	3.240	3.320	304,458	+0.02(+0.61%)
Mar 25, 2013	3.210	3.300	3.210	3.300	608,500	+0.13(+4.10%)
Mar 22, 2013	3.280	3.280	3.170	3.170	359,298	-0.11(-3.35%)
Mar 21, 2013	3.100	3.300	3.040	3.280	752,645	+0.19(+6.15%)
Mar 20, 2013	3.100	3.250	3.020	3.090	908,027	-0.02(-0.64%)
Mar 19, 2013	3.030	3.150	3.020	3.110	461,513	+0.11(+3.67%)
Mar 18, 2013	2.890	3.030	2.890	3.000	367,837	+0.04(+1.35%)
Mar 15, 2013	2.810	2.970	2.810	2.960	726,858	+0.10(+3.50%)
Mar 14, 2013	2.790	2.930	2.790	2.860	435,434	+0.06(+2.14%)
Mar 13, 2013	2.840	2.840	2.780	2.800	235,077	-0.04(-1.41%)
Mar 12, 2013	2.790	2.860	2.760	2.840	193,256	+0.09(+3.27%)
Mar 11, 2013	2.790	2.820	2.750	2.750	208,231	-0.06(-2.14%)
Mar 08, 2013	2.780	2.895	2.760	2.810	311,179	+0.02(+0.72%)
Mar 07, 2013	2.600	2.790	2.600	2.790	188,929	+0.18(+6.90%)
Mar 06, 2013	2.800	2.800	2.575	2.610	337,448	+0.01(+0.38%)
Mar 05, 2013	2.630	2.650	2.555	2.600	246,501	-0.01(-0.38%)
Mar 04, 2013	2.710	2.729	2.560	2.610	324,928	-0.12(-4.40%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates