Western Refining, Inc. Historical Stock Prices

WNR 
$40.57
*  
0.63
1.58%
Get WNR Alerts
*Delayed - data as of Jul. 22, 2014 9:53 ET  -  Find a broker to begin trading WNR now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    WNR Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
9:53  40.05  40.635  40.05  40.57 58,096
07/21/2014 40.09 40.41 39.66 39.94 1,175,987
07/18/2014 40 40.26 39.9 40.14 999,407
07/17/2014 40.47 41.01 39.88 39.88 1,368,074
07/16/2014 41.22 41.22 40.26 40.74 1,516,458
07/15/2014 39.95 41.23 39.78 40.83 2,007,325
07/14/2014 40.49 40.74 39.88 40.2 1,653,858
07/11/2014 39.58 40.59 39.3501 40.49 1,697,708
07/10/2014 39.38 39.95 39.38 39.66 1,038,949
07/09/2014 39.97 40.62 39.54 40.01 905,994
07/08/2014 40.59 40.94 39.985 39.99 1,721,431
07/07/2014 40.38 40.85 40.16 40.64 2,226,289
07/03/2014 39.03 39.8 38.8 39.79 1,080,954
07/02/2014 38 38.83 37.93 38.79 1,369,474
07/01/2014 37.61 38.33 37.61 38.09 1,208,579
06/30/2014 38.24 38.348 37.4 37.55 1,617,024
06/27/2014 38.52 38.77 38 38.38 1,770,405
06/26/2014 38.45 39.01 37.71 38.65 1,720,568
06/25/2014 38.89 38.91 37.08 38.45 4,749,587
06/24/2014 41.76 42.18 40.48 40.64 812,624
06/23/2014 41.94 42.29 41.56 41.72 936,360
06/20/2014 41.68 41.83 41.22 41.72 1,280,687
06/19/2014 40.26 41.56 40.25 41.56 1,420,885
06/18/2014 39.91 40.28 39.48 40 1,385,134
06/17/2014 39.46 39.98 38.98 39.91 1,274,754
06/16/2014 40.25 40.36 39.22 39.67 1,547,116
06/13/2014 39.54 40.37 39.125 40.27 1,464,927
06/12/2014 39.36 39.5 38.6 39.45 1,372,662
06/11/2014 39.04 39.75 38.93 39.26 902,951
06/10/2014 39.94 40.11 38.87 39.2 1,473,378
06/09/2014 40.04 40.345 39.795 40 660,278
06/06/2014 40.39 40.39 39.79 40.04 766,983
06/05/2014 40.18 40.46 39.72 40.17 934,915
06/04/2014 40.31 40.63 39.92 39.96 904,945
06/03/2014 41.24 41.59 40.31 40.39 1,269,467
06/02/2014 41.28 41.69 40.57 41.4 998,071
05/30/2014 41.3 41.42 40.68 41.02 899,270
05/29/2014 41.3 41.49 40.274 41.32 1,341,702
05/28/2014 39.72 41.57 39.59 41.3 2,272,163
05/27/2014 39.87 39.99 39.25 39.56 871,549
05/23/2014 39.75 39.86 39.18 39.71 882,974
05/22/2014 39.87 40 39.47 39.69 1,106,097
05/21/2014 39.8 39.995 39.17 39.71 1,343,464
05/20/2014 40.06 40.25 39.5 39.65 887,941
05/19/2014 39.75 40.52 39.49 40.17 1,451,912
05/16/2014 39.46 39.77 38.85 39.73 906,320
05/15/2014 39.93 40.15 39.18 39.46 1,099,352
05/14/2014 40.81 41 39.96 40.09 1,132,879
05/13/2014 40.88 41.25 40.47 40.81 895,576
05/12/2014 40.21 41.27 40.15 40.78 1,167,757
05/09/2014 40.68 41 39.51 40.02 1,823,418
05/08/2014 42.2 42.5 40.56 40.7 1,160,234
05/07/2014 42.93 43.05 41.52 42.39 1,379,362
05/06/2014 44.71 45 42.2804 42.59 2,392,735
05/05/2014 43 43.73 42.7 43.53 1,164,467
05/02/2014 43.49 44.5 43.24 43.26 2,195,324
05/01/2014 43.35 44.06 42.76 43.44 1,525,647
04/30/2014 43.01 44 42.8407 43.5 1,810,058
04/29/2014 42.92 43.59 42.6 43.15 2,361,911
04/28/2014 41.77 42.75 40.9 42.59 1,845,483
04/25/2014 41.53 41.92 40.93 41.39 976,216
04/24/2014 41.88 42.05 41.03 41.46 907,646
04/23/2014 41.28 42.3 41.12 41.53 1,245,018
04/22/2014 41.48 42 40.31 41.41 1,470,941
04/21/2014 41.13 41.76 40.92 41.41 988,416
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?