Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wildhorse Resour (NY: WRD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 16.97 16.97 16.97 0 -0.31(-1.79%)
Jan 30, 2019 16.93 17.64 16.83 17.28 1,584,901 +0.56(+3.35%)
Jan 29, 2019 17.23 17.25 16.67 16.72 1,719,978 -1.22(-6.80%)
Jan 28, 2019 17.31 18.06 16.97 17.94 5,548,958 +0.08(+0.45%)
Jan 25, 2019 17.77 18.41 17.41 17.86 4,703,200 +0.32(+1.82%)
Jan 24, 2019 17.27 17.66 16.89 17.54 1,986,231 +0.25(+1.45%)
Jan 23, 2019 17.68 17.94 17.02 17.29 2,072,473 -0.23(-1.31%)
Jan 22, 2019 18.41 18.41 17.32 17.52 2,134,708 -1.29(-6.86%)
Jan 18, 2019 18.48 18.88 18.21 18.81 836,800 +0.52(+2.84%)
Jan 17, 2019 17.86 18.38 17.42 18.29 1,376,243 +0.21(+1.16%)
Jan 16, 2019 17.94 18.68 17.94 18.08 1,119,187 +0.06(+0.33%)
Jan 15, 2019 17.60 18.16 17.40 18.02 970,756 +0.58(+3.33%)
Jan 14, 2019 17.10 17.89 17.10 17.44 823,127 +0.06(+0.35%)
Jan 11, 2019 17.15 17.65 17.13 17.38 1,183,900 -0.02(-0.11%)
Jan 10, 2019 17.24 17.70 16.62 17.40 1,050,294 -0.11(-0.63%)
Jan 09, 2019 16.52 18.16 16.49 17.51 2,426,145 +1.64(+10.33%)
Jan 08, 2019 15.84 16.42 15.53 15.87 1,059,685 +0.31(+1.99%)
Jan 07, 2019 15.02 15.88 14.87 15.56 1,018,291 +0.60(+4.01%)
Jan 04, 2019 14.64 15.31 14.51 14.96 1,109,300 +0.67(+4.69%)
Jan 03, 2019 14.48 14.55 13.95 14.29 816,878 -0.31(-2.12%)
Jan 02, 2019 13.74 14.86 13.60 14.60 686,161 +0.49(+3.47%)
Dec 31, 2018 14.55 14.64 13.76 14.11 1,086,200 -0.21(-1.47%)
Dec 28, 2018 14.69 15.04 14.05 14.32 1,436,100 -0.37(-2.52%)
Dec 27, 2018 14.04 14.71 14.01 14.69 1,503,151 +0.24(+1.66%)
Dec 26, 2018 12.84 14.52 12.51 14.45 2,342,363 +2.44(+20.32%)
Dec 24, 2018 12.74 13.09 12.01 12.01 441,400 -0.94(-7.26%)
Dec 21, 2018 12.76 13.69 12.76 12.95 1,834,300 +0.12(+0.94%)
Dec 20, 2018 13.37 13.71 12.65 12.83 2,258,178 -0.77(-5.66%)
Dec 19, 2018 14.35 14.69 13.54 13.60 1,454,870 -0.61(-4.29%)
Dec 18, 2018 14.87 15.02 14.15 14.21 768,566 -0.60(-4.05%)
Dec 17, 2018 15.25 15.83 14.81 14.81 1,440,450 -0.57(-3.71%)
Dec 14, 2018 16.46 16.67 15.33 15.38 906,200 -1.28(-7.68%)
Dec 13, 2018 16.60 16.83 16.30 16.66 977,404 +0.04(+0.24%)
Dec 12, 2018 17.10 17.26 16.61 16.62 868,253 -0.07(-0.42%)
Dec 11, 2018 17.47 17.57 16.67 16.69 2,409,746 -0.36(-2.11%)
Dec 10, 2018 17.26 17.69 16.76 17.05 1,632,353 -0.43(-2.46%)
Dec 07, 2018 18.00 18.17 17.35 17.48 1,204,900 -0.02(-0.11%)
Dec 06, 2018 17.81 17.92 16.84 17.50 1,330,994 -0.85(-4.63%)
Dec 04, 2018 19.42 19.62 18.34 18.35 1,090,800 -1.12(-5.75%)
Dec 03, 2018 19.18 19.49 18.69 19.47 742,205 +0.99(+5.36%)
Nov 30, 2018 18.90 18.92 18.33 18.48 756,700 -0.68(-3.55%)
Nov 29, 2018 19.10 19.30 18.77 19.16 860,770 +0.19(+1.00%)
Nov 28, 2018 18.72 19.10 18.16 18.97 1,271,423 +0.25(+1.34%)
Nov 27, 2018 19.48 19.65 18.68 18.72 914,944 -0.93(-4.73%)
Nov 26, 2018 19.62 20.18 19.48 19.65 753,260 +0.09(+0.46%)
Nov 23, 2018 19.25 19.90 19.05 19.56 480,600 -0.58(-2.88%)
Nov 21, 2018 20.14 20.14 20.14 0 +0.19(+0.95%)
Nov 20, 2018 20.86 20.91 19.62 19.95 1,204,099 -1.36(-6.38%)
Nov 19, 2018 21.66 21.77 21.00 21.31 1,275,125 -0.60(-2.74%)
Nov 16, 2018 22.52 22.83 21.70 21.91 1,128,800 -0.68(-3.01%)
Nov 15, 2018 22.14 22.85 22.07 22.59 1,683,738 +0.32(+1.44%)
Nov 14, 2018 22.63 22.93 22.11 22.27 2,508,950 +0.41(+1.88%)
Nov 13, 2018 21.38 22.26 21.30 21.86 2,333,048 +0.49(+2.29%)
Nov 12, 2018 22.47 22.61 21.30 21.37 1,907,179 -0.80(-3.61%)
Nov 09, 2018 21.28 22.48 21.06 22.17 2,563,700 +0.47(+2.17%)
Nov 08, 2018 22.02 22.76 21.50 21.70 2,153,148 -0.77(-3.43%)
Nov 07, 2018 22.52 22.85 21.91 22.47 1,446,082 +0.48(+2.18%)
Nov 06, 2018 22.61 23.10 21.85 21.99 2,206,573 -0.97(-4.22%)
Nov 05, 2018 22.11 23.08 21.95 22.96 2,852,826 +1.59(+7.44%)
Nov 02, 2018 21.70 22.26 21.15 21.37 1,672,000 -0.24(-1.11%)
Nov 01, 2018 21.34 22.09 20.85 21.61 2,353,460 +0.40(+1.89%)
Oct 31, 2018 20.05 21.75 20.05 21.21 3,943,567 +1.61(+8.21%)
Oct 30, 2018 18.40 19.77 17.95 19.60 12,283,182 +1.18(+6.41%)
Oct 29, 2018 19.55 19.86 18.09 18.42 888,998 -1.14(-5.83%)
Oct 26, 2018 19.19 19.86 18.87 19.56 640,600 -0.05(-0.25%)
Oct 25, 2018 19.38 19.93 19.10 19.61 795,389 +0.56(+2.94%)
Oct 24, 2018 20.31 20.31 19.04 19.05 1,213,181 -0.93(-4.65%)
Oct 23, 2018 20.55 20.55 19.84 19.98 838,813 -1.17(-5.53%)
Oct 22, 2018 21.96 22.25 21.04 21.15 1,306,624 -0.85(-3.86%)
Oct 19, 2018 22.49 22.69 21.95 22.00 946,700 -0.19(-0.86%)
Oct 18, 2018 22.04 22.39 21.72 22.19 1,015,894 +0.02(+0.09%)
Oct 17, 2018 23.87 24.06 21.86 22.17 1,343,015 -1.89(-7.86%)
Oct 16, 2018 23.88 24.25 23.00 24.06 1,106,158 +0.28(+1.18%)
Oct 15, 2018 23.62 23.94 23.39 23.78 779,981 +0.19(+0.81%)
Oct 12, 2018 23.40 23.84 22.73 23.59 1,073,900 +0.75(+3.28%)
Oct 11, 2018 22.81 23.63 22.47 22.84 973,369 -0.22(-0.95%)
Oct 10, 2018 24.17 24.35 22.95 23.06 1,451,315 -1.19(-4.91%)
Oct 09, 2018 23.65 24.49 23.52 24.25 1,302,112 +0.76(+3.24%)
Oct 08, 2018 23.13 23.74 23.13 23.49 687,166 -0.23(-0.97%)
Oct 05, 2018 23.28 23.96 22.93 23.72 1,266,600 +0.46(+1.98%)
Oct 04, 2018 23.98 24.08 23.19 23.26 1,148,550 -1.01(-4.16%)
Oct 03, 2018 23.43 24.34 22.93 24.27 1,369,193 +1.04(+4.48%)
Oct 02, 2018 23.28 23.57 23.10 23.23 1,118,180 -0.04(-0.17%)
Oct 01, 2018 23.74 23.78 23.19 23.27 980,809 -0.37(-1.57%)
Sep 28, 2018 23.34 23.74 23.12 23.64 1,440,200 +0.17(+0.72%)
Sep 27, 2018 23.48 23.75 23.27 23.47 1,152,679 +0.41(+1.78%)
Sep 26, 2018 22.87 23.41 22.65 23.06 1,332,488 -0.12(-0.52%)
Sep 25, 2018 22.92 24.02 22.80 23.18 2,244,025 +0.63(+2.79%)
Sep 24, 2018 22.26 23.17 22.08 22.55 1,787,386 +0.85(+3.92%)
Sep 21, 2018 21.42 22.07 21.34 21.70 3,896,700 +0.39(+1.83%)
Sep 20, 2018 21.57 21.83 21.26 21.31 1,229,013 -0.12(-0.56%)
Sep 19, 2018 20.58 21.67 20.58 21.43 1,560,775 +0.85(+4.13%)
Sep 18, 2018 20.30 20.86 20.30 20.58 926,783 +0.56(+2.80%)
Sep 17, 2018 20.52 20.72 19.95 20.02 694,144 -0.48(-2.34%)
Sep 14, 2018 20.69 21.20 20.48 20.50 761,100 -0.25(-1.20%)
Sep 13, 2018 20.47 20.92 19.99 20.75 746,452 +0.29(+1.42%)
Sep 12, 2018 20.20 20.57 19.91 20.46 1,083,737 +0.62(+3.13%)
Sep 11, 2018 19.12 20.00 19.09 19.84 1,796,367 +0.70(+3.66%)
Sep 10, 2018 19.24 19.42 18.57 19.14 1,801,373 -0.06(-0.31%)
Sep 07, 2018 19.67 19.67 18.75 19.20 1,499,600 -0.62(-3.13%)
Sep 06, 2018 20.48 20.75 19.81 19.82 1,540,076 -0.72(-3.51%)
Sep 05, 2018 21.44 21.62 20.53 20.54 909,658 -1.10(-5.08%)
Sep 04, 2018 21.86 21.86 21.23 21.64 899,056 -0.10(-0.46%)
Aug 31, 2018 21.74 21.74 21.74 0 +0.37(+1.73%)
Aug 30, 2018 21.49 21.54 20.95 21.37 938,331 -0.11(-0.51%)
Aug 29, 2018 20.98 21.55 20.88 21.48 949,789 +0.67(+3.22%)
Aug 28, 2018 20.82 21.01 20.24 20.81 1,193,424 +0.03(+0.14%)
Aug 27, 2018 21.01 21.31 20.71 20.78 1,341,241 -0.23(-1.09%)
Aug 24, 2018 20.76 21.26 20.76 21.01 1,281,000 +0.48(+2.34%)
Aug 23, 2018 20.15 20.89 20.05 20.53 1,839,298 +0.03(+0.15%)
Aug 22, 2018 20.00 20.58 20.00 20.50 1,595,512 +0.99(+5.07%)
Aug 21, 2018 19.20 19.80 19.16 19.51 917,776 +0.49(+2.58%)
Aug 20, 2018 18.77 19.03 18.56 19.02 991,466 +0.19(+1.01%)
Aug 17, 2018 18.50 19.03 18.42 18.83 1,344,300 +0.42(+2.28%)
Aug 16, 2018 18.28 18.61 18.17 18.41 1,005,874 +0.25(+1.38%)
Aug 15, 2018 18.69 18.76 18.08 18.16 1,205,675 -0.82(-4.32%)
Aug 14, 2018 18.83 19.13 18.52 18.98 1,395,231 +0.32(+1.71%)
Aug 13, 2018 19.57 19.59 18.40 18.66 1,428,160 -1.05(-5.33%)
Aug 10, 2018 19.40 19.82 19.15 19.71 1,570,700 +0.24(+1.23%)
Aug 09, 2018 20.57 20.57 19.44 19.47 2,846,884 -0.60(-2.99%)
Aug 08, 2018 21.77 22.15 19.59 20.07 5,505,074 -3.10(-13.38%)
Aug 07, 2018 23.59 23.95 22.77 23.17 1,417,881 -0.11(-0.47%)
Aug 06, 2018 23.05 23.83 22.81 23.28 1,239,950 +0.35(+1.53%)
Aug 03, 2018 22.91 23.17 22.52 22.93 1,272,000 +0.00(+0.00%)
Aug 02, 2018 21.97 22.95 21.86 22.93 639,117 +0.73(+3.29%)
Aug 01, 2018 21.60 22.32 21.25 22.20 1,180,204 +0.27(+1.23%)
Jul 31, 2018 21.59 22.29 21.10 21.93 1,371,739 +0.42(+1.95%)
Jul 30, 2018 20.53 21.84 20.53 21.51 1,646,655 +1.16(+5.70%)
Jul 27, 2018 21.04 21.28 20.03 20.35 1,591,200 -0.82(-3.87%)
Jul 26, 2018 22.09 22.25 21.02 21.17 1,474,251 -0.97(-4.38%)
Jul 25, 2018 22.23 22.53 21.85 22.14 1,200,875 -0.17(-0.76%)
Jul 24, 2018 22.06 22.81 22.06 22.31 1,177,321 +0.39(+1.78%)
Jul 23, 2018 22.00 22.36 21.85 21.92 1,513,552 -0.02(-0.09%)
Jul 20, 2018 22.37 22.56 21.89 21.94 826,893 -0.34(-1.53%)
Jul 19, 2018 22.41 22.73 21.97 22.28 1,002,825 -0.49(-2.15%)
Jul 18, 2018 22.08 22.98 21.69 22.77 815,888 +0.47(+2.11%)
Jul 17, 2018 21.78 22.48 21.57 22.30 719,399 +0.45(+2.06%)
Jul 16, 2018 21.95 22.12 20.91 21.85 1,651,678 -0.55(-2.46%)
Jul 13, 2018 22.78 23.17 22.19 22.40 1,388,185 -0.38(-1.67%)
Jul 12, 2018 22.97 23.19 22.44 22.78 1,787,143 -0.12(-0.52%)
Jul 11, 2018 23.46 24.52 22.88 22.90 1,396,583 -1.35(-5.57%)
Jul 10, 2018 24.98 25.19 24.16 24.25 975,746 -0.42(-1.70%)
Jul 09, 2018 24.22 24.88 23.89 24.67 1,078,443 +0.57(+2.37%)
Jul 06, 2018 23.62 24.25 23.20 24.10 1,132,080 +0.28(+1.18%)
Jul 05, 2018 24.64 24.85 23.59 23.82 998,123 -0.67(-2.74%)
Jul 03, 2018 24.49 24.49 24.49 0 +0.19(+0.78%)
Jul 02, 2018 25.20 25.23 23.80 24.30 1,432,508 -1.06(-4.18%)
Jun 29, 2018 24.92 25.83 24.92 25.36 1,367,300 +0.48(+1.93%)
Jun 28, 2018 25.74 25.79 24.76 24.88 1,545,970 -0.89(-3.45%)
Jun 27, 2018 25.43 27.53 25.26 25.77 3,398,075 +0.62(+2.47%)
Jun 26, 2018 23.91 25.30 23.82 25.15 1,934,082 +1.24(+5.19%)
Jun 25, 2018 24.81 25.01 23.75 23.91 1,576,481 -0.91(-3.67%)
Jun 22, 2018 25.10 25.76 24.52 24.82 4,595,208 +0.83(+3.46%)
Jun 21, 2018 24.32 24.71 23.61 23.99 1,704,043 -0.64(-2.60%)
Jun 20, 2018 24.78 25.24 24.18 24.63 1,544,722 +0.40(+1.65%)
Jun 19, 2018 23.87 24.47 23.32 24.23 849,551 -0.17(-0.70%)
Jun 18, 2018 24.19 24.81 24.00 24.40 1,319,659 +0.21(+0.87%)
Jun 15, 2018 25.51 24.10 24.19 3,292,597 -1.32(-5.17%)
Jun 14, 2018 26.95 27.09 25.34 25.51 997,227 -1.18(-4.42%)
Jun 13, 2018 26.96 27.41 26.51 26.69 904,254 -0.45(-1.66%)
Jun 12, 2018 27.38 27.69 26.72 27.14 1,371,396 -0.30(-1.09%)
Jun 11, 2018 27.02 27.68 26.78 27.44 1,077,087 +0.46(+1.70%)
Jun 08, 2018 27.80 28.07 26.05 26.98 1,181,188 -0.82(-2.95%)
Jun 07, 2018 26.90 28.06 26.69 27.80 1,857,882 +1.15(+4.32%)
Jun 06, 2018 26.34 26.65 1,564,311 +0.21(+0.79%)
Jun 05, 2018 27.18 27.31 25.92 26.44 1,473,946 -0.89(-3.26%)
Jun 04, 2018 27.50 27.81 26.69 27.33 2,092,441 -0.09(-0.33%)
Jun 01, 2018 27.01 27.54 26.86 27.42 1,733,879 +0.56(+2.08%)
May 31, 2018 27.00 27.50 26.69 26.86 1,161,779 -0.38(-1.40%)
May 30, 2018 26.45 27.54 26.25 27.24 2,375,908 +1.02(+3.89%)
May 29, 2018 25.98 26.68 25.51 26.22 1,061,618 +0.11(+0.42%)
May 25, 2018 26.11 26.11 26.11 0 -0.96(-3.55%)
May 24, 2018 26.30 27.57 26.00 27.07 2,221,509 +0.18(+0.67%)
May 23, 2018 26.17 27.45 25.85 26.89 3,345,761 +0.65(+2.48%)
May 22, 2018 27.13 27.27 26.17 26.24 1,619,843 -0.73(-2.71%)
May 21, 2018 27.18 27.46 26.79 26.97 1,150,312 +0.03(+0.11%)
May 18, 2018 26.40 27.00 26.34 26.94 1,971,096 +0.47(+1.78%)
May 17, 2018 25.44 26.83 25.29 26.47 2,871,301 +1.21(+4.79%)
May 16, 2018 25.17 25.52 24.66 25.26 2,605,231 +0.09(+0.36%)
May 15, 2018 24.30 25.43 23.82 25.17 2,204,261 +0.39(+1.57%)
May 14, 2018 27.08 27.10 23.88 24.78 3,766,891 -2.72(-9.89%)
May 11, 2018 28.20 28.74 27.42 27.50 856,227 -0.67(-2.38%)
May 10, 2018 29.00 29.67 25.98 28.17 1,914,176 -0.31(-1.09%)
May 09, 2018 27.79 28.90 27.44 28.48 1,321,630 +1.31(+4.82%)
May 08, 2018 26.91 27.25 25.64 27.17 816,713 +0.15(+0.56%)
May 07, 2018 26.19 27.84 26.19 27.02 1,349,131 +0.91(+3.49%)
May 04, 2018 25.85 26.24 25.33 26.11 674,324 +0.23(+0.89%)
May 03, 2018 26.31 26.73 25.12 25.88 901,899 -0.59(-2.23%)
May 02, 2018 25.99 27.07 25.85 26.47 1,119,449 +0.55(+2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.