Western Refining, Inc. Historical Stock Prices

WNR 
$44.8
*  
0.62
1.37%
Get WNR Alerts
*Delayed - data as of May 4, 2015 10:07 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

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

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-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.
10:07  45.43  45.45  44.58  44.80 142,041
05/01/2015 43.97 45.485 43.88 45.42 2,167,131
04/30/2015 45.56 45.75 43.92 44.05 1,337,370
04/29/2015 46.28 46.32 45.15 45.36 1,418,106
04/28/2015 46.74 46.96 46.01 46.32 1,144,894
04/27/2015 47.2 47.3 46.1399 46.69 1,195,280
04/24/2015 45.89 47.05 45.63 47.03 1,507,059
04/23/2015 45.77 46.29 44.82 45.76 1,693,641
04/22/2015 44.81 46.09 44.41 45.84 1,690,328
04/21/2015 43.7 45 43.5 44.65 1,614,462
04/20/2015 43.46 44.11 43.39 43.67 1,316,784
04/17/2015 43.9 43.91 43.1 43.31 1,248,264
04/16/2015 42.67 44 42.58 43.92 1,760,914
04/15/2015 43.52 43.72 42.65 42.7 1,527,833
04/14/2015 43.3 43.86 43.14 43.19 1,646,522
04/13/2015 45.31 45.43 42.88 43.16 1,837,660
04/10/2015 44.83 45.4901 44.69 45.04 1,107,367
04/09/2015 45.08 45.64 44.045 44.55 1,952,457
04/08/2015 45.15 45.58 44.5 44.83 1,615,626
04/07/2015 46.57 46.93 44.81 44.97 2,213,816
04/06/2015 46.9 47.08 45.67 46.5 1,998,663
04/02/2015 49.1 49.49 46.0401 46.32 2,478,095
04/01/2015 49.71 50.48 49.39 49.5 1,656,614
03/31/2015 49.09 49.9 49.06 49.39 1,504,848
03/30/2015 48.1 49.86 48 49.75 1,910,803
03/27/2015 49.12 49.19 47.57 47.68 1,434,291
03/26/2015 50.09 50.53 48.65 48.94 1,793,636
03/25/2015 50.66 51.31 50.06 50.06 1,720,413
03/24/2015 49.02 50.25 48.71 50.06 2,099,906
03/23/2015 49.43 49.95 48.7 49.02 2,403,804
03/20/2015 50.41 50.42 48.715 49.14 2,585,492
03/19/2015 49.17 49.8 48.62 49.52 1,165,597
03/18/2015 48.01 50.39 47.76 49.86 1,770,673
03/17/2015 47.44 48.24 46.89 48.07 1,534,181
03/16/2015 45.81 47.751 45.48 47.61 1,418,133
03/13/2015 45.95 46.125 45.25 46.02 1,281,838
03/12/2015 46.3 46.88 45.48 45.63 1,029,042
03/11/2015 45.98 46.23 45.28 45.75 1,724,425
03/10/2015 45.8 45.82 44.63 45.57 1,629,877
03/09/2015 47.01 48.21 46.18 46.27 1,451,111
03/06/2015 47.36 48.35 46.07 46.49 1,580,657
03/05/2015 46.95 47.91 46.44 47.58 1,593,254
03/04/2015 46.4 46.93 45.51 46.06 1,766,180
03/03/2015 45.54 46.67 45.43 46.46 1,959,683
03/02/2015 46.89 46.94 44.39 45.56 3,119,727
02/27/2015 47.32 48.27 46.61 47.1 2,544,201
02/26/2015 44.5 47.13 44.21 47.06 2,895,616
02/25/2015 43.14 43.71 42.96 43.64 1,340,539
02/24/2015 43.67 43.84 42.9 43.12 1,003,405
02/23/2015 41.83 43.92 41.83 43.41 1,510,283
02/20/2015 42.23 42.65 41.68 42.21 859,785
02/19/2015 40.96 42.95 40.96 42.19 1,676,092
02/18/2015 41.02 41.79 40.31 41.5 1,423,165
02/17/2015 40.92 41.715 40.59 41.45 1,550,897
02/13/2015 40.83 40.85 40.2 40.81 1,375,706
02/12/2015 39.91 40.46 39.57 40.34 1,317,006
02/11/2015 40.1 40.51 39.21 39.56 1,469,443
02/10/2015 39.84 40.55 39.44 40.38 1,448,805
02/09/2015 40.29 40.29 39.4706 39.68 1,061,462
02/06/2015 39.87 40.26 39.3924 40.03 1,391,082
02/05/2015 39.46 39.83 38.87 39.71 938,518
02/04/2015 38.61 39.38 38.12 39.08 1,220,089
02/03/2015 38.81 39.03 38.02 38.99 1,496,505
02/02/2015 37.54 38.22 37.08 38.21 1,807,165
*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?