Western Refining Inc $46.76

down -0.29


22/8/2014 04:01 PM  |  NYSE : WNR  
Industries : Energy / Oil & Gas Refining & Marketing
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WNR historical data

Date Open High Low Close Volume
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
7/29/201442.0642.4241.4641.811,672,206
7/28/201442.3842.4241.3041.801,148,567
7/25/201441.6342.7741.5542.641,652,352
7/24/201441.2242.1241.1641.731,289,530
7/23/201441.1241.7240.8941.021,222,464
7/22/201440.2241.2640.0541.121,606,038
7/21/201440.0940.4139.6639.941,193,238
7/18/201440.0040.2639.9040.141,008,633
7/17/201440.4741.0139.8839.881,368,374
7/16/201441.2241.2240.2640.741,516,458
7/15/201439.9541.2339.7840.832,007,325
7/14/201440.4940.7439.8840.201,667,233
7/11/201439.5840.5939.3540.491,697,708
7/10/201439.3839.9539.3839.661,047,023
7/9/201439.9740.6239.5440.01905,994
7/8/201440.5940.9439.9939.991,721,431
7/7/201440.3840.8540.1640.642,226,289
7/3/201439.0339.8038.8039.791,080,954
7/2/201438.0038.8337.9338.791,388,544
7/1/201437.6138.3337.6138.091,208,579
6/30/201438.2438.3537.4037.551,629,868
6/27/201438.5238.7738.0038.381,770,505
6/26/201438.4539.0137.7138.651,720,568
6/25/201438.8938.9137.0838.454,749,622
6/24/201441.7642.1840.4840.64824,585
6/23/201441.9442.2941.5641.72936,360
6/20/201441.6841.8341.2241.721,280,687
6/19/201440.2641.5640.2541.561,420,946
6/18/201439.9140.2839.4840.001,385,134
6/17/201439.4639.9838.9839.911,274,754
6/16/201440.2540.3639.2239.671,569,481
6/13/201439.5440.3739.1340.271,464,927
6/12/201439.3639.5038.6039.451,372,662
6/11/201439.0439.7538.9339.26902,951
6/10/201439.9440.1138.8739.201,473,378
6/9/201440.0440.3539.8040.00660,278
6/6/201440.3940.3939.7940.04766,983
6/5/201440.1840.4639.7240.17934,915
6/4/201440.3140.6339.9239.96915,770
6/3/201441.2441.5940.3140.391,269,467
6/2/201441.2841.6940.5741.40998,071
5/30/201441.3041.4240.6841.02907,733
5/29/201441.3041.4940.2741.321,341,702
5/28/201439.7241.5739.5941.302,283,804
5/27/201439.8739.9939.2539.56871,549
5/23/201439.7539.8639.1839.71882,974
5/22/201439.8740.0039.4739.691,118,046
5/21/201439.8040.0039.1739.711,343,464
5/20/201440.0640.2539.5039.65887,941
5/19/201439.7540.5239.4940.171,460,364
5/16/201439.4639.7738.8539.73906,320
5/15/201439.9340.1539.1839.461,099,352
5/14/201440.8141.0039.9640.091,132,879
5/13/201440.8841.2540.4740.81895,576
5/12/201440.2141.2740.1540.781,167,757
5/9/201440.6841.0039.5140.021,823,418
5/8/201442.2042.5040.5640.701,160,234
5/7/201442.9343.0541.5242.391,379,362
5/6/201444.7145.0042.2842.592,392,735
5/5/201443.0043.7342.7043.531,164,467
5/2/201443.4944.5043.2443.262,195,324
5/1/201443.3544.0642.7643.441,525,647
4/30/201443.0144.0042.8443.501,810,062
4/29/201442.9243.5942.6043.152,361,911
4/28/201441.7742.7540.9042.591,856,935
4/25/201441.5341.9240.9341.39976,216
4/24/201441.8842.0541.0341.46907,646
4/23/201441.2842.3041.1241.531,245,018
4/22/201441.4842.0040.3141.411,478,925
4/21/201441.1341.7640.9241.41988,416
4/17/201439.9741.7039.8241.271,581,346
4/16/201438.8040.0638.1839.971,935,072
4/15/201437.6738.8037.5238.461,133,324
4/14/201436.9738.0136.7537.501,295,084
4/11/201437.8038.3036.4936.661,334,853
4/10/201439.1139.3937.3537.961,229,708
4/9/201438.4539.5538.1039.151,611,547
4/8/201438.6038.9837.7238.361,383,456
4/7/201439.1039.7438.2438.602,282,260
4/4/201439.9340.2838.6639.051,215,718
4/3/201439.5740.0939.3739.641,049,817
4/2/201439.8840.0138.8539.491,306,137
Trading Center