Historical Stock Prices

WRN 
$0.4202
*  
0.0102
2.49%
Get WRN Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading WRN now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 0.43 0.465 0.4 0.4202 98,894
04/16/2015 0.4 0.4572 0.4 0.41 235,539
04/15/2015 0.3879 0.4091 0.3833 0.387 54,300
04/14/2015 0.3979 0.42 0.3894 0.3954 82,200
04/13/2015 0.47 0.47 0.3917 0.4 77,685
04/10/2015 0.44 0.44 0.4291 0.438 7,801
04/09/2015 0.43 0.446 0.4101 0.4201 50,124
04/08/2015 0.4399 0.4531 0.4345 0.4357 52,266
04/07/2015 0.45 0.46 0.4369 0.4376 37,978
04/06/2015 0.4459 0.47 0.4447 0.447 104,370
04/02/2015 0.445 0.46 0.4291 0.4511 39,931
04/01/2015 0.45 0.46 0.4415 0.4453 64,750
03/31/2015 0.46 0.46 0.4456 0.4495 52,295
03/30/2015 0.47 0.49 0.45 0.4602 46,465
03/27/2015 0.48 0.49 0.45 0.47 37,032
03/26/2015 0.4868 0.5 0.48 0.49 56,544
03/25/2015 0.48 0.51 0.475 0.5058 74,409
03/24/2015 0.5 0.5046 0.475 0.476 66,830
03/23/2015 0.5125 0.52 0.491 0.4941 47,719
03/20/2015 0.5147 0.5361 0.506 0.51 42,985
03/19/2015 0.51 0.519 0.5072 0.519 3,000
03/18/2015 0.49 0.538 0.49 0.5234 13,000
03/17/2015 0.47 0.5098 0.47 0.5 8,703
03/16/2015 0.51 0.51 0.4734 0.477 51,707
03/13/2015 0.535 0.535 0.5 0.5 750
03/12/2015 0.511 0.54 0.511 0.53 34,198
03/11/2015 0.52 0.5399 0.5 0.5 43,811
03/10/2015 0.511 0.53 0.4914 0.5187 14,023
03/09/2015 0.52 0.54 0.52 0.5228 18,824
03/06/2015 0.5102 0.54 0.51 0.51 22,358
03/05/2015 0.53 0.55 0.52 0.5399 7,153
03/04/2015 0.53 0.555 0.53 0.5304 14,919
03/03/2015 0.536 0.55 0.533 0.533 2,182
03/02/2015 0.55 0.55 0.53 0.54 16,211
02/27/2015 0.55 0.56 0.53 0.5568 15,162
02/26/2015 0.5406 0.5597 0.535 0.55 22,050
02/25/2015 0.5579 0.5579 0.54 0.55 14,766
02/24/2015 0.5414 0.56 0.51 0.5599 17,082
02/23/2015 0.55 0.55 0.51 0.5442 16,764
02/20/2015 0.58 0.58 0.556 0.556 9,094
02/19/2015 0.561 0.59 0.54 0.556 8,919
02/18/2015 0.6053 0.6053 0.51 0.5637 51,599
02/17/2015 0.51 0.65 0.5001 0.5515 180,390
02/13/2015 0.5 0.56 0.4794 0.53 44,814
02/12/2015 0.499 0.512 0.4911 0.501 5,056
02/11/2015 0.51 0.523 0.4932 0.501 6,783
02/10/2015 0.5137 0.5137 0.49 0.4959 7,800
02/09/2015 0.4885 0.5239 0.4885 0.516 17,900
02/06/2015 0.5149 0.52 0.4603 0.4843 29,700
02/05/2015 0.5397 0.5397 0.5349 0.5349 5,200
02/04/2015 0.519 0.5603 0.519 0.5221 22,800
02/03/2015 0.504 0.5099 0.504 0.5099 4,000
02/02/2015 0.46 0.5162 0.45 0.5041 36,270
01/30/2015 0.4965 0.4965 0.45 0.45 10,865
01/29/2015 0.47 0.49 0.455 0.49 38,435
01/28/2015 0.51 0.51 0.4633 0.5 12,372
01/27/2015 0.5 0.509 0.46 0.509 21,100
01/26/2015 0.47 0.4999 0.45 0.4999 13,500
01/23/2015 0.56 0.56 0.47 0.48 90,807
01/22/2015 0.53 0.5399 0.5 0.528 16,840
01/21/2015 0.5392 0.5392 0.5 0.5149 15,365
01/20/2015 0.55 0.55 0.52 0.538 7,391
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?