$37.61 +1.16 (%) Western Refining Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WNR historical data

Date Open High Low Close Volume
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
10/6/201440.8441.0239.9440.111,588,119
10/3/201442.1242.1240.2840.652,039,949
10/2/201440.8342.0640.2842.041,946,419
10/1/201441.9442.7040.5240.992,194,433
9/30/201442.7843.1841.9641.991,401,383
9/29/201442.7243.1242.2342.861,274,707
9/26/201441.8143.0641.6143.051,220,524
9/25/201442.1442.1941.3541.811,251,998
9/24/201441.6942.4041.0542.241,350,351
9/23/201442.1743.0541.4841.751,658,551
9/22/201443.5643.8642.1942.231,512,379
9/19/201443.6544.5143.4243.793,297,771
9/18/201443.4944.0143.0443.621,310,679
9/17/201443.9844.0743.1443.411,173,629
9/16/201443.3644.9043.2843.741,358,306
9/15/201443.2443.7642.5243.611,010,923
9/12/201443.8844.2042.8143.071,217,818
9/11/201444.2545.2743.4743.872,576,985
9/10/201446.3246.4644.0344.422,618,236
9/9/201447.5247.8045.9646.231,614,880
9/8/201447.5948.3647.2647.721,057,290
9/5/201446.4347.8245.9947.561,490,408
9/4/201446.0846.8545.8746.481,565,098
9/3/201445.9046.3045.5645.911,321,384
9/2/201446.5246.8245.5745.641,016,178
8/29/201446.2046.8046.1146.53788,841
8/28/201445.8946.2745.8546.111,819,982
8/27/201447.0247.0245.8746.001,466,724
8/26/201447.0147.0646.3746.801,207,410
8/25/201447.1147.2446.6046.951,773,565
8/22/201447.2047.2146.5446.762,396,396
8/21/201447.5147.5146.5147.052,061,472
8/20/201446.8347.7646.3947.581,888,857
8/19/201445.9547.0845.9047.001,255,747
8/18/201445.7746.1045.1645.731,856,587
8/15/201446.4446.5145.4445.581,109,044
8/14/201445.6546.7345.1046.211,797,848
8/13/201444.8545.8544.2345.671,690,930
8/12/201444.6545.4544.2844.55960,472
8/11/201444.9445.2144.4544.591,541,134
8/8/201444.5345.1644.2444.931,478,443
8/7/201443.9944.8143.7444.642,350,923
8/6/201441.0343.9240.8343.662,692,140
8/5/201440.8441.3839.8941.161,295,478
8/4/201440.7041.2740.0541.161,406,192
8/1/201440.8740.9939.9040.301,435,715
7/31/201441.0341.5639.7040.962,109,615
7/30/201441.8742.1440.8841.261,314,135
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center