WNR Historical Prices | Western Refining Inc. Western R Stock

Dow

0.06% Nasdaq

0.01%

Western Refining, Inc. (WNR)

-NYSE

31.47 0.04(0.13%) May 24, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	31.10	31.49	30.86	31.47	1,245,600	31.47
May 23, 2013	31.02	31.93	30.71	31.43	2,105,700	31.43
May 22, 2013	31.57	32.36	31.37	31.68	1,980,100	31.68
May 21, 2013	32.49	32.71	31.47	31.57	2,348,500	31.57
May 20, 2013	32.36	33.15	31.88	32.47	3,153,600	32.47
May 17, 2013	31.07	32.65	31.06	32.38	2,839,400	32.38
May 16, 2013	31.20	31.34	30.30	30.89	2,170,400	30.89
May 15, 2013	30.10	31.27	30.10	31.18	2,746,300	31.18
May 14, 2013	29.94	30.41	29.78	30.18	3,364,800	30.18
May 13, 2013	30.06	30.21	29.55	30.00	2,054,300	30.00
May 10, 2013	30.88	30.91	29.86	30.18	2,579,700	30.18
May 9, 2013	31.51	31.76	30.47	31.25	2,120,900	31.25
May 8, 2013	33.00	33.12	31.34	31.74	1,549,600	31.74
May 7, 2013	33.22	33.50	32.71	33.02	1,398,300	33.02
May 6, 2013	32.01	33.27	31.92	33.15	1,462,300	33.15
May 3, 2013	31.95	32.17	31.53	31.89	1,819,200	31.89
May 2, 2013	30.28	32.19	30.15	31.43	1,544,800	31.43
May 1, 2013	30.69	30.80	30.19	30.44	1,747,400	30.44
Apr 30, 2013	31.44	31.64	30.48	30.91	2,063,300	30.91
Apr 29, 2013	31.74	32.11	31.11	31.27	1,046,200	31.27
Apr 26, 2013	31.59	31.63	30.96	31.53	1,776,900	31.53
Apr 25, 2013	31.93	32.12	31.45	31.65	1,845,000	31.65
Apr 24, 2013	31.17	31.79	30.86	31.65	1,973,400	31.65
Apr 23, 2013	31.12	31.63	30.79	31.06	1,586,700	31.06
Apr 22, 2013	31.24	31.53	30.45	31.00	1,320,900	31.00
Apr 19, 2013	30.44	31.64	30.21	31.25	1,829,200	31.25
Apr 19, 2013	0.12 Dividend
Apr 18, 2013	30.12	30.90	29.70	30.51	1,734,900	30.39
Apr 17, 2013	30.14	30.18	29.34	30.00	2,012,200	29.88
Apr 16, 2013	29.78	30.59	29.64	30.54	1,507,600	30.42
Apr 15, 2013	30.03	30.30	28.85	29.43	3,450,000	29.31
Apr 12, 2013	30.74	31.30	30.12	30.71	1,621,600	30.59
Apr 11, 2013	31.97	31.97	30.78	31.00	2,201,200	30.88
Apr 10, 2013	32.45	32.57	31.54	31.98	1,719,800	31.85
Apr 9, 2013	32.67	32.90	31.81	32.27	1,483,800	32.14
Apr 8, 2013	32.07	32.56	31.56	32.34	1,105,100	32.21
Apr 5, 2013	31.64	32.39	31.22	32.03	1,316,700	31.90
Apr 4, 2013	31.19	32.57	30.85	32.43	2,604,900	32.30
Apr 3, 2013	32.59	32.70	29.66	31.14	5,490,400	31.02
Apr 2, 2013	35.14	35.25	31.86	32.49	3,504,500	32.36
Apr 1, 2013	35.11	35.30	34.63	34.99	1,921,500	34.85
Mar 28, 2013	35.25	35.74	35.02	35.41	971,900	35.27
Mar 27, 2013	34.54	35.50	34.54	35.25	1,559,500	35.11
Mar 26, 2013	34.84	35.07	34.16	34.84	2,311,200	34.70
Mar 25, 2013	35.58	36.33	34.60	34.63	2,084,800	34.49
Mar 22, 2013	35.73	36.40	35.30	35.40	1,606,600	35.26
Mar 21, 2013	36.39	36.85	35.44	35.45	1,184,900	35.31
Mar 20, 2013	35.74	36.94	35.52	36.79	999,800	36.65
Mar 19, 2013	35.44	36.02	35.21	35.59	1,791,900	35.45
Mar 18, 2013	34.74	35.92	34.49	35.43	1,102,200	35.29
Mar 15, 2013	35.23	35.50	35.01	35.26	2,095,000	35.12
Mar 14, 2013	35.13	35.56	35.10	35.30	2,059,100	35.16
Mar 13, 2013	37.03	37.25	34.90	35.00	3,985,100	34.86
Mar 12, 2013	36.95	37.79	36.82	37.29	1,374,000	37.14
Mar 11, 2013	38.04	38.04	36.75	37.18	1,356,000	37.03
Mar 8, 2013	38.16	38.49	37.70	38.27	1,438,900	38.12
Mar 7, 2013	38.50	38.65	37.78	37.99	1,374,600	37.84
Mar 6, 2013	39.09	39.42	38.07	38.58	1,978,000	38.43
Mar 5, 2013	39.16	39.42	37.36	38.00	2,236,900	37.85
Mar 4, 2013	37.65	38.85	37.47	38.82	1,700,000	38.67
Mar 1, 2013	35.90	37.90	35.32	37.72	2,227,000	37.57
Feb 28, 2013	35.21	37.57	35.10	35.89	2,553,500	35.75
Feb 27, 2013	33.86	35.29	33.73	35.09	1,467,200	34.95
Feb 26, 2013	33.82	34.08	33.26	33.95	1,577,700	33.82
Feb 25, 2013	35.26	35.43	33.76	33.78	1,154,100	33.65
Feb 22, 2013	34.50	35.11	33.92	35.09	1,559,900	34.95
Feb 21, 2013	34.06	34.54	33.21	34.10	2,463,100	33.97
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On WNR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Western Refining, Inc. (WNR)