Western Refining Inc $41.27

up +1.30


17/4/2014 04:15 PM  |  NYSE : WNR  
Industries : Energy / Oil & Gas Refining & Marketing
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WNR historical data

Date Open High Low Close Volume
4/16/201438.8040.0638.1839.971,935,070
4/15/201437.6738.8037.5238.461,133,320
4/14/201436.9738.0136.7537.501,295,080
4/11/201437.8038.3036.4936.661,334,850
4/10/201439.1139.3937.3537.961,229,710
4/9/201438.4539.5538.1039.151,611,550
4/8/201438.6038.9837.7238.361,383,460
4/7/201439.1039.7438.2438.602,282,260
4/4/201439.9340.2838.6639.051,215,720
4/3/201439.5740.0939.3739.641,049,820
4/2/201439.8840.0138.8539.491,306,140
4/1/201439.0840.1138.7540.111,813,020
3/31/201439.0339.4438.0538.601,273,570
3/28/201438.0538.6837.5838.651,203,400
3/27/201439.0439.3437.8337.971,472,870
3/26/201439.4639.9838.6038.941,414,120
3/25/201440.0640.5639.3339.451,167,210
3/24/201441.1241.2839.5839.791,404,570
3/21/201442.3842.4340.6540.902,428,260
3/20/201440.6642.3040.1042.131,870,690
3/19/201441.0041.3739.9940.711,220,810
3/18/201440.5341.3840.2041.101,663,240
3/17/201440.8041.2540.0840.391,559,940
3/14/201439.4340.7339.3440.661,742,300
3/13/201440.1540.2738.8539.511,218,790
3/12/201439.4540.4039.2840.131,700,900
3/11/201439.4739.5838.5839.461,608,210
3/10/201438.7739.5438.5839.28896,778
3/7/201439.2939.5038.1738.751,354,220
3/6/201438.0639.4637.7539.191,498,940
3/5/201436.5737.8136.3437.771,354,820
3/4/201436.4536.7535.8636.711,618,760
3/3/201436.1436.8935.5836.161,329,960
2/28/201437.4637.4636.1536.451,908,670
2/27/201440.1340.1337.3137.471,896,740
2/26/201440.7940.9338.9839.171,593,370
2/25/201439.5940.9939.5640.381,290,360
2/24/201438.9140.5238.9139.661,134,010
2/21/201438.7439.3338.3138.987,492,080
2/20/201438.2838.7137.5438.472,279,900
2/19/201438.2239.3638.1638.461,747,960
2/18/201438.5139.6238.2938.591,216,920
2/14/201437.8338.7737.5638.341,212,520
2/13/201437.8538.3537.4637.77984,666
2/12/201437.4938.3137.4838.07974,974
2/11/201436.3438.0536.2637.431,245,760
2/10/201437.3337.4336.0036.301,282,920
2/7/201436.5737.8936.5537.541,543,260
2/6/201437.4337.5935.9536.592,001,230
2/5/201437.8637.9536.6537.461,030,950
2/4/201437.9838.4336.7038.001,595,350
2/3/201439.1139.2637.7837.851,281,420
1/31/201438.5840.1738.4439.111,169,710
1/30/201439.5840.1339.0739.12696,124
1/29/201439.0740.4237.8639.351,442,700
1/28/201438.3238.8537.3838.581,109,090
1/27/201439.0939.4437.7938.71937,180
1/24/201439.8340.0739.0039.111,125,560
1/23/201440.6440.8439.7840.221,619,060
1/22/201440.7241.1240.3940.551,270,370
1/21/201439.7840.9039.7840.581,322,930
1/17/201439.8640.2139.2839.451,092,700
1/16/201439.6540.1839.1639.89987,174
1/15/201440.1040.1739.0239.831,395,100
1/14/201440.2240.3539.3139.931,328,590
1/13/201440.4040.9639.5839.851,565,480
1/10/201441.2941.5140.3140.521,011,760
1/9/201441.1141.7740.9241.291,505,480
1/8/201442.0042.1040.6440.941,613,860
1/7/201442.7642.7941.7941.932,261,340
1/6/201442.4042.9242.0642.512,500,080
1/3/201442.4842.9842.0342.421,082,210
1/2/201442.3543.0041.5042.421,113,770
12/31/201341.1742.5241.1742.411,273,870
12/30/201341.1041.3940.6041.14671,589
12/27/201341.4241.4240.4541.16564,625
12/26/201341.3541.6341.0041.22647,052
12/24/201341.3541.8241.1041.50558,191
12/23/201340.1541.5439.9041.381,301,830
12/20/201338.5440.0138.5039.842,355,480
12/19/201339.7140.0338.3038.41968,406
12/18/201339.1839.9338.7039.631,465,170
12/17/201340.0740.2839.1039.131,116,720
12/16/201338.7240.5238.7040.051,470,590
12/13/201338.6238.7637.7538.35939,023
12/12/201338.3738.9438.1238.451,100,210
12/11/201338.3538.5237.8038.291,431,740
12/10/201339.1539.5737.5539.035,548,840
12/9/201339.3840.6939.2839.322,816,880
12/6/201337.9939.4137.9039.034,258,470
12/5/201337.4538.5937.4137.662,286,630
12/4/201338.6038.6837.1037.152,755,270
12/3/201340.3340.9539.0339.102,344,720
12/2/201339.2340.5638.8040.412,137,490
11/29/201339.9840.1738.9339.07765,420
11/27/201338.6240.1538.4139.851,822,080
11/26/201338.6639.0637.9638.631,268,410
11/25/201338.1038.5737.4938.53795,980
11/22/201338.1338.6337.5838.111,073,350
11/21/201337.3138.1037.0538.091,288,610
Trading Center