$46.23 +0.67 (%) Western Refining Inc - NYSE

Mar. 3, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WNR historical data

Date Open High Low Close Volume
3/2/201546.8946.9444.3945.563,119,727
2/27/201547.3248.2746.6147.102,544,201
2/26/201544.5047.1344.2147.062,902,463
2/25/201543.1443.7142.9643.641,345,807
2/24/201543.6743.8442.9043.121,003,405
2/23/201541.8343.9241.8343.411,510,283
2/20/201542.2342.6541.6842.21859,785
2/19/201540.9642.9540.9642.191,676,092
2/18/201541.0241.7940.3141.501,423,165
2/17/201540.9241.7240.5941.451,572,176
2/13/201540.8340.8540.2040.811,375,706
2/12/201539.9140.4639.5740.341,326,258
2/11/201540.1040.5139.2139.561,469,443
2/10/201539.8440.5539.4440.381,448,805
2/9/201540.2940.2939.4739.681,069,295
2/6/201539.8740.2639.3940.031,399,691
2/5/201539.4639.8338.8739.71946,256
2/4/201538.6139.3838.1239.081,220,089
2/3/201538.8139.0338.0238.991,496,505
2/2/201537.5438.2237.0838.211,816,845
1/30/201536.1537.6536.0137.131,591,045
1/29/201536.7937.2436.1136.501,850,290
1/28/201536.2036.8335.7136.371,673,069
1/27/201536.0036.5835.9136.32948,389
1/26/201535.7036.4335.4736.011,355,465
1/23/201534.8536.0334.5735.691,774,371
1/22/201534.1434.9333.5334.881,322,886
1/21/201533.5534.3933.1633.791,496,214
1/20/201532.7433.5532.5533.371,571,382
1/16/201532.7333.7032.6232.871,922,673
1/15/201533.5133.7731.8332.512,133,331
1/14/201533.6133.8032.3733.362,552,504
1/13/201535.6036.2233.7334.012,249,711
1/12/201536.4836.5934.5735.542,171,630
1/9/201537.8237.9837.0037.21911,997
1/8/201536.6638.2836.3937.812,215,153
1/7/201535.8936.5035.6536.242,167,477
1/6/201536.0736.6635.0735.541,837,692
1/5/201537.8637.8935.5835.942,208,998
1/2/201537.5038.5737.5038.361,241,919
12/31/201437.9738.4037.6137.78903,147
12/30/201438.0038.7937.8438.05796,682
12/29/201437.7838.4937.5938.00780,927
12/26/201437.5938.2637.4437.53710,657
12/24/201437.1737.7536.8137.53382,735
12/23/201437.7638.2637.2537.411,267,639
12/22/201437.5137.9337.1737.471,303,137
12/19/201436.7437.7536.5137.612,056,439
12/18/201437.9637.9635.2936.451,667,466
12/17/201437.1437.9736.4837.241,625,080
12/16/201436.6238.3836.4237.101,467,376
12/15/201437.2937.5836.5537.021,426,988
12/12/201436.0038.4435.9937.022,672,880
12/11/201438.2838.7737.5137.871,319,109
12/10/201439.2739.7537.7037.992,103,484
12/9/201439.2739.9938.6139.952,298,325
12/8/201440.7340.9339.3939.532,000,530
12/5/201443.0043.0540.7040.861,802,656
12/4/201443.2143.4141.4342.581,961,232
12/3/201442.7443.9942.5843.251,680,494
12/2/201440.4142.8640.3742.613,341,596
12/1/201440.9041.4040.0640.282,851,256
11/28/201442.4042.4040.9541.111,453,380
11/26/201442.9443.5642.5343.181,136,098
11/25/201444.2444.2442.5442.892,666,748
11/24/201443.7544.2143.5144.1014,261,625
11/21/201443.9444.9243.4743.873,919,063
11/20/201442.0842.5941.9342.151,027,790
11/19/201441.3942.2241.1042.191,707,242
11/18/201441.2541.5240.6341.231,465,560
11/17/201440.8641.3640.5940.901,583,070
11/14/201440.8941.6340.8941.062,112,358
11/13/201444.9545.1242.1042.663,717,546
11/12/201445.7846.0544.7244.811,993,747
11/11/201445.7446.0245.0045.74911,672
11/10/201446.7546.8945.1645.831,206,897
11/7/201445.9746.8145.9446.392,402,016
11/6/201445.3546.4745.3545.931,469,888
11/5/201445.9445.9444.6845.311,843,680
11/4/201445.8046.3844.7045.551,598,869
11/3/201445.5546.3944.9145.201,863,713
10/31/201445.3045.7844.4745.591,415,767
10/30/201443.9445.1743.5844.711,233,738
10/29/201444.8845.3243.2643.981,141,219
10/28/201443.1844.6242.5044.591,400,538
10/27/201442.8843.2941.9342.93748,729
10/24/201443.9944.0342.6943.501,326,177
10/23/201443.2744.4742.9543.941,065,302
10/22/201443.8944.8942.6042.681,189,165
10/21/201442.5344.1942.5343.971,561,806
10/20/201441.1042.3241.0442.271,287,879
10/17/201441.5841.8239.5441.162,632,448
10/16/201438.8341.9538.6041.102,136,812
10/15/201439.8540.4837.5139.412,929,208
10/14/201439.7940.9039.1240.002,295,101
10/13/201440.2341.4939.6239.702,338,868
10/10/201440.2941.5339.2840.091,594,433
10/9/201441.9542.8440.2740.431,598,069
10/8/201440.7642.0439.9741.961,875,576
10/7/201440.1141.6040.0040.671,559,601
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center