WNR Historical Prices | Western Refining Inc. Western R Stock

BSE

0.30% NSE

0.42%

Western Refining, Inc. (WNR)

-NYSE

31.43 24 May 1:31AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May, 2013	31.02	31.93	30.71	31.43	2,105,700	31.43
22 May, 2013	31.57	32.36	31.37	31.68	1,980,100	31.68
21 May, 2013	32.49	32.71	31.47	31.57	2,348,500	31.57
20 May, 2013	32.36	33.15	31.88	32.47	3,153,600	32.47
17 May, 2013	31.07	32.65	31.06	32.38	2,839,400	32.38
16 May, 2013	31.20	31.34	30.30	30.89	2,170,400	30.89
15 May, 2013	30.10	31.27	30.10	31.18	2,746,300	31.18
14 May, 2013	29.94	30.41	29.78	30.18	3,364,800	30.18
13 May, 2013	30.06	30.21	29.55	30.00	2,054,300	30.00
10 May, 2013	30.88	30.91	29.86	30.18	2,579,700	30.18
9 May, 2013	31.51	31.76	30.47	31.25	2,120,900	31.25
8 May, 2013	33.00	33.12	31.34	31.74	1,549,600	31.74
7 May, 2013	33.22	33.50	32.71	33.02	1,398,300	33.02
6 May, 2013	32.01	33.27	31.92	33.15	1,462,300	33.15
3 May, 2013	31.95	32.17	31.53	31.89	1,819,200	31.89
2 May, 2013	30.28	32.19	30.15	31.43	1,544,800	31.43
1 May, 2013	30.69	30.80	30.19	30.44	1,747,400	30.44
30 Apr, 2013	31.44	31.64	30.48	30.91	2,063,300	30.91
29 Apr, 2013	31.74	32.11	31.11	31.27	1,046,200	31.27
26 Apr, 2013	31.59	31.63	30.96	31.53	1,776,900	31.53
25 Apr, 2013	31.93	32.12	31.45	31.65	1,845,000	31.65
24 Apr, 2013	31.17	31.79	30.86	31.65	1,973,400	31.65
23 Apr, 2013	31.12	31.63	30.79	31.06	1,586,700	31.06
22 Apr, 2013	31.24	31.53	30.45	31.00	1,320,900	31.00
19 Apr, 2013	30.44	31.64	30.21	31.25	1,829,200	31.25
19-Apr-2013	0.12 Dividend
18 Apr, 2013	30.12	30.90	29.70	30.51	1,734,900	30.39
17 Apr, 2013	30.14	30.18	29.34	30.00	2,012,200	29.88
16 Apr, 2013	29.78	30.59	29.64	30.54	1,507,600	30.42
15 Apr, 2013	30.03	30.30	28.85	29.43	3,450,000	29.31
12 Apr, 2013	30.74	31.30	30.12	30.71	1,621,600	30.59
11 Apr, 2013	31.97	31.97	30.78	31.00	2,201,200	30.88
10 Apr, 2013	32.45	32.57	31.54	31.98	1,719,800	31.85
9 Apr, 2013	32.67	32.90	31.81	32.27	1,483,800	32.14
8 Apr, 2013	32.07	32.56	31.56	32.34	1,105,100	32.21
5 Apr, 2013	31.64	32.39	31.22	32.03	1,316,700	31.90
4 Apr, 2013	31.19	32.57	30.85	32.43	2,604,900	32.30
3 Apr, 2013	32.59	32.70	29.66	31.14	5,490,400	31.02
2 Apr, 2013	35.14	35.25	31.86	32.49	3,504,500	32.36
1 Apr, 2013	35.11	35.30	34.63	34.99	1,921,500	34.85
28 Mar, 2013	35.25	35.74	35.02	35.41	971,900	35.27
27 Mar, 2013	34.54	35.50	34.54	35.25	1,559,500	35.11
26 Mar, 2013	34.84	35.07	34.16	34.84	2,311,200	34.70
25 Mar, 2013	35.58	36.33	34.60	34.63	2,084,800	34.49
22 Mar, 2013	35.73	36.40	35.30	35.40	1,606,600	35.26
21 Mar, 2013	36.39	36.85	35.44	35.45	1,184,900	35.31
20 Mar, 2013	35.74	36.94	35.52	36.79	999,800	36.65
19 Mar, 2013	35.44	36.02	35.21	35.59	1,791,900	35.45
18 Mar, 2013	34.74	35.92	34.49	35.43	1,102,200	35.29
15 Mar, 2013	35.23	35.50	35.01	35.26	2,095,000	35.12
14 Mar, 2013	35.13	35.56	35.10	35.30	2,059,100	35.16
13 Mar, 2013	37.03	37.25	34.90	35.00	3,985,100	34.86
12 Mar, 2013	36.95	37.79	36.82	37.29	1,374,000	37.14
11 Mar, 2013	38.04	38.04	36.75	37.18	1,356,000	37.03
8 Mar, 2013	38.16	38.49	37.70	38.27	1,438,900	38.12
7 Mar, 2013	38.50	38.65	37.78	37.99	1,374,600	37.84
6 Mar, 2013	39.09	39.42	38.07	38.58	1,978,000	38.43
5 Mar, 2013	39.16	39.42	37.36	38.00	2,236,900	37.85
4 Mar, 2013	37.65	38.85	37.47	38.82	1,700,000	38.67
1 Mar, 2013	35.90	37.90	35.32	37.72	2,227,000	37.57
28 Feb, 2013	35.21	37.57	35.10	35.89	2,553,500	35.75
27 Feb, 2013	33.86	35.29	33.73	35.09	1,467,200	34.95
26 Feb, 2013	33.82	34.08	33.26	33.95	1,577,700	33.82
25 Feb, 2013	35.26	35.43	33.76	33.78	1,154,100	33.65
22 Feb, 2013	34.50	35.11	33.92	35.09	1,559,900	34.95
21 Feb, 2013	34.06	34.54	33.21	34.10	2,463,100	33.97
20 Feb, 2013	36.30	36.32	34.22	34.29	1,778,300	34.16
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! India Finance

Search for share prices

More On WNR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Western Refining, Inc. (WNR)