WESTERN REFINING $32.17

down -0.30


21/5/2013 11:21 AM  |  NYSE : WNR  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Type:

WNR historical data

Date Open High Low Close Volume
5/20/2013 32.36 33.15 31.88 32.47 31536
5/17/2013 31.07 32.65 31.06 32.38 28394
5/16/2013 31.20 31.34 30.30 30.89 21704
5/15/2013 30.10 31.27 30.10 31.18 27463
5/14/2013 29.94 30.41 29.78 30.18 33648
5/13/2013 30.06 30.21 29.55 30.00 20543
5/10/2013 30.88 30.91 29.86 30.18 25797
5/9/2013 31.51 31.76 30.47 31.25 21209
5/8/2013 33.00 33.12 31.34 31.74 15496
5/7/2013 33.22 33.50 32.71 33.02 13983
5/6/2013 32.01 33.27 31.92 33.15 14623
5/3/2013 31.95 32.17 31.53 31.89 18192
5/2/2013 30.28 32.19 30.15 31.43 15448
5/1/2013 30.69 30.80 30.19 30.44 17474
4/30/2013 31.44 31.64 30.48 30.91 20633
4/29/2013 31.74 32.11 31.11 31.27 10462
4/26/2013 31.59 31.63 30.96 31.53 17769
4/25/2013 31.93 32.12 31.45 31.65 18450
4/24/2013 31.17 31.79 30.86 31.65 19734
4/23/2013 31.12 31.63 30.79 31.06 15867
4/22/2013 31.24 31.53 30.45 31.00 13209
4/19/2013 30.44 31.64 30.21 31.25 4734
4/18/2013 30.12 30.90 29.70 30.51 17349
4/17/2013 30.14 30.18 29.34 30.00 20122
4/16/2013 29.78 30.59 29.64 30.54 15076
4/15/2013 30.03 30.30 28.85 29.43 34500
4/12/2013 30.74 31.30 30.12 30.71 16216
4/11/2013 31.97 31.97 30.78 31.00 22012
4/10/2013 32.45 32.57 31.54 31.98 17198
4/9/2013 32.67 32.90 31.81 32.27 14838
4/8/2013 32.07 32.56 31.56 32.34 11051
4/5/2013 31.64 32.39 31.22 32.03 13167
4/4/2013 31.19 32.57 30.85 32.43 26049
4/3/2013 32.59 32.70 29.66 31.14 54904
4/2/2013 35.14 35.25 31.86 32.49 35045
4/1/2013 35.11 35.30 34.63 34.99 19215
3/28/2013 35.25 35.74 35.02 35.41 9719
3/27/2013 34.54 35.50 34.54 35.25 15595
3/26/2013 34.84 35.07 34.16 34.84 23112
3/25/2013 35.58 36.33 34.60 34.63 20848
3/22/2013 35.73 36.40 35.30 35.40 16066
3/21/2013 36.39 36.85 35.44 35.45 11849
3/20/2013 35.74 36.94 35.52 36.79 9998
3/19/2013 35.44 36.02 35.21 35.59 17919
3/18/2013 34.74 35.92 34.49 35.43 11022
3/15/2013 35.23 35.50 35.01 35.26 20950
3/14/2013 35.13 35.56 35.10 35.30 20591
3/13/2013 37.03 37.25 34.90 35.00 39851
3/12/2013 36.95 37.79 36.82 37.29 13740
3/11/2013 38.04 38.04 36.75 37.18 13560
3/8/2013 38.16 38.49 37.70 38.27 14389
3/7/2013 38.50 38.65 37.78 37.99 13746
3/6/2013 39.09 39.42 38.07 38.58 19780
3/5/2013 39.16 39.42 37.36 38.00 22369
3/4/2013 37.65 38.85 37.47 38.82 17000
3/1/2013 35.90 37.90 35.32 37.72 22270
2/28/2013 35.21 37.57 35.10 35.89 25535
2/27/2013 33.86 35.29 33.73 35.09 14672
2/26/2013 33.82 34.08 33.26 33.95 15777
2/25/2013 35.26 35.43 33.76 33.78 11541
2/22/2013 34.50 35.11 33.92 35.09 15599
2/21/2013 34.06 34.54 33.21 34.10 24631
2/20/2013 36.30 36.32 34.22 34.29 17783
2/19/2013 36.12 36.67 35.71 36.42 15748
2/15/2013 36.02 36.75 35.59 36.07 19247
2/14/2013 35.80 36.44 35.42 36.12 20729
2/13/2013 35.95 36.40 35.55 35.80 24201
2/12/2013 36.88 36.88 35.68 35.88 19803
2/11/2013 37.06 37.64 36.44 36.72 17752
2/8/2013 36.20 37.06 36.00 36.93 17057
2/7/2013 35.40 36.14 35.05 36.01 15458
2/6/2013 35.59 35.75 34.92 35.38 19941
2/5/2013 35.58 35.94 35.06 35.68 21208
2/4/2013 34.60 35.77 34.60 35.49 28442
2/1/2013 34.02 35.72 33.58 35.00 34673
1/31/2013 32.08 34.11 32.05 33.63 26221
1/30/2013 32.38 32.45 31.68 32.31 28398
1/29/2013 31.02 32.20 30.88 32.13 28252
1/28/2013 30.02 30.40 29.38 30.27 18718
1/25/2013 29.90 30.32 29.64 29.94 31998
1/24/2013 29.66 29.98 29.40 29.69 19285
1/23/2013 29.13 30.27 29.06 29.60 34088
1/22/2013 29.59 29.63 28.93 29.05 27088
1/18/2013 30.52 30.75 29.32 29.59 29935
1/17/2013 31.22 31.34 30.51 30.63 29154
1/16/2013 30.27 31.29 29.84 30.95 19864
1/15/2013 29.54 30.32 29.41 30.27 14794
1/14/2013 28.99 29.59 28.80 29.50 22866
1/11/2013 28.22 29.22 28.07 29.21 29806
1/10/2013 27.29 28.65 27.25 28.21 32713
1/9/2013 27.77 27.77 26.89 27.02 14402
1/8/2013 26.93 27.63 26.64 27.60 18359
1/7/2013 28.54 28.60 26.90 26.94 24125
1/4/2013 28.90 29.07 28.40 28.82 13764
1/3/2013 28.94 29.15 28.60 28.78 13286
1/2/2013 28.86 28.94 28.08 28.94 14979
12/31/2012 27.25 28.30 27.10 28.19 11383
12/28/2012 27.56 27.58 26.92 27.25 10205
12/27/2012 27.73 27.95 27.15 27.62 7502
12/26/2012 28.35 28.60 27.60 27.62 9908
Marketplace
Trading Center