Western Refining Stock Price History, WNR Historical Prices

Add to My Stocks
$36.18 $0.02 (0.06%) WNR stock closing price Jun 01, 2017 (Closing)

We provide 10 years stock price data for free. You can download Western Refining stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Western Refining P/E ratio, and PS ratio. The stock price was at a 5 year high of $50.24 on Aug 12, 2015 as seen from Western Refining stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-06-01 36.2 36.47 35.94 36.18 17,018,870 34.13 0.46
2017-05-31 36.55 37.02 35.66 36.2 1,201,797 34.15 0.46
2017-05-30 36.37 37.01 36.29 36.59 2,074,020 34.52 0.46
2017-05-29 0 0 0 36.41 0 - -
2017-05-26 36.67 37.03 36.26 36.41 2,093,681 34.35 0.46
2017-05-25 36.2 37.27 36.2 36.67 2,477,973 34.59 0.46
2017-05-24 36.05 36.67 35.89 36.17 522,938 34.12 0.46
2017-05-23 36.31 36.39 35.84 36.18 537,116 34.13 0.46
2017-05-22 36.34 36.45 36.06 36.18 506,273 34.13 0.46
2017-05-19 35.49 36.5 35.49 36.34 761,804 34.28 0.46
2017-05-18 35.46 35.85 35.11 35.47 614,970 33.46 0.45
2017-05-17 35.2 35.91 35.17 35.63 942,070 33.61 0.45
2017-05-16 35.45 35.61 35.23 35.48 574,233 33.47 0.45
2017-05-15 35.29 35.73 35.27 35.47 1,296,985 33.46 0.45
2017-05-12 35.27 35.45 34.97 35.05 719,547 33.07 0.44
2017-05-11 35.9 35.99 35.3 35.37 970,316 33.37 0.45
2017-05-10 36.2 36.2 35.39 35.94 942,894 33.91 0.45
2017-05-09 35.5 36.37 35.43 36.09 1,118,134 34.05 0.46
2017-05-08 35.03 35.56 34.99 35.49 625,533 33.48 0.45
2017-05-05 34.36 35.11 34.23 35.09 739,947 33.1 0.44
2017-05-04 34.25 34.41 33.95 34.21 1,239,372 32.27 0.43
2017-05-03 34.21 34.68 33.9 34.37 790,019 32.43 0.43
2017-05-02 34.24 34.8 34.18 34.45 614,039 26.71 0.48
2017-05-01 34.54 34.56 34.01 34.13 655,124 26.46 0.48
2017-04-28 34.68 34.68 34.21 34.49 851,856 26.74 0.48
2017-04-27 34.4 34.56 33.95 34.53 905,212 26.77 0.48
2017-04-26 34.63 35.06 34.49 34.62 1,226,211 26.84 0.48
2017-04-25 34.61 34.89 34.35 34.82 1,106,349 26.99 0.49
2017-04-24 33.8 34.64 33.72 34.5 926,577 26.74 0.48
2017-04-21 33.48 34.02 33.27 33.9 1,596,338 26.28 0.47
2017-04-20 33.07 33.65 33 33.33 1,255,200 25.84 0.47
2017-04-19 33.62 33.7 32.87 32.99 910,838 31.12 0.42
2017-04-18 34.21 34.5 33.47 33.63 828,576 31.73 0.42
2017-04-17 34.6 34.65 34.28 34.46 990,483 32.51 0.43
2017-04-14 0 0 0 34.54 0 - -
2017-04-13 35.15 35.44 34.53 34.54 745,167 32.59 0.44
2017-04-12 35.6 35.77 35.04 35.12 811,779 33.13 0.44
2017-04-11 34.91 35.55 34.75 35.51 1,340,656 33.5 0.45
2017-04-10 34.71 35.41 34.65 35.16 561,795 33.17 0.44
2017-04-07 34.4 35.11 34.29 34.69 1,168,631 32.73 0.44
2017-04-06 34.25 34.84 34.25 34.42 747,717 32.47 0.43
2017-04-05 34.87 35.4 34.15 34.18 1,135,726 32.25 0.43
2017-04-04 34.95 35.14 34.51 34.72 1,036,663 32.76 0.44
2017-04-03 35.09 35.3 34.54 34.96 1,619,626 32.98 0.44
2017-03-31 35.01 35.35 34.93 35.07 1,016,332 33.09 0.44
2017-03-30 35.88 35.88 34.9 34.95 1,083,341 32.97 0.44
2017-03-29 35.2 35.92 35.04 35.88 905,989 33.85 0.45
2017-03-28 35.06 35.43 34.92 35.26 1,345,815 33.26 0.44
2017-03-27 34.5 35.31 34.45 35.2 685,717 33.21 0.44
2017-03-24 34.97 35.2 34.63 34.66 1,506,557 32.7 0.44
2017-03-23 35.42 35.74 35.2 35.3 667,255 33.3 0.45
2017-03-22 35.12 35.62 35 35.39 1,241,148 33.39 0.45
2017-03-21 36.38 36.49 35.13 35.37 868,891 33.37 0.45
2017-03-20 36.6 36.64 35.93 36.24 984,716 34.19 0.46
2017-03-17 36.75 36.85 36.47 36.75 1,486,537 34.67 0.46
2017-03-16 36.84 36.91 36.47 36.62 750,453 34.55 0.46
2017-03-15 35.87 36.85 35.86 36.76 1,119,956 34.68 0.46
2017-03-14 35.62 35.89 35.35 35.81 1,145,545 27.76 0.5
2017-03-13 35.33 35.98 35.33 35.97 1,792,121 27.88 0.5
2017-03-10 35.26 35.61 35.1 35.42 1,476,840 27.46 0.5
2017-03-09 35.94 36.04 34.27 35.21 2,121,700 27.3 0.49
2017-03-08 36.03 36.59 35.92 36.15 1,134,081 28.02 0.51
2017-03-07 36.29 36.67 35.9 36 1,070,259 27.91 0.5
2017-03-06 35.83 36.46 35.77 36.43 1,110,938 28.24 0.51
2017-03-03 36 36.55 35.95 36.02 1,304,088 27.92 0.5
2017-03-02 36.82 36.9 35.88 35.89 1,342,582 27.82 0.5
2017-03-01 36.64 37.5 36.64 37.06 1,102,630 28.73 0.52
2017-02-28 37.61 38.31 36.51 36.52 1,778,211 24.03 0.51
2017-02-27 37.63 38.16 37.48 38.05 1,092,838 25.03 0.54
2017-02-24 37.67 37.83 37.18 37.82 729,516 24.88 0.53
2017-02-23 37.81 38.1 37.69 38.02 677,736 25.01 0.54
2017-02-22 37.76 37.97 37.28 37.58 860,782 24.72 0.53
2017-02-21 37.23 38.09 37.03 38.08 935,205 25.05 0.54
2017-02-20 0 0 0 37.06 0 - -
2017-02-17 37.19 37.22 36.86 37.06 569,312 24.38 0.52
2017-02-16 37.63 37.82 37.25 37.34 425,885 24.57 0.53
2017-02-15 37.51 37.96 37.31 37.71 761,006 24.81 0.53
2017-02-14 37.3 37.75 37.06 37.73 826,046 24.82 0.53
2017-02-13 37.34 37.75 37.34 37.45 904,944 24.64 0.53
2017-02-10 37.71 37.84 37.34 37.47 578,258 24.65 0.53
2017-02-09 36.95 37.61 36.95 37.58 637,568 24.72 0.53
2017-02-08 36.3 36.96 36.04 36.67 3,138,458 24.13 0.52
2017-02-07 36.23 37.46 36.08 36.59 1,621,835 24.07 0.52
2017-02-06 35.99 36.37 35.63 35.88 851,954 23.61 0.51
2017-02-03 35.58 36.2 35.37 36.06 458,830 23.72 0.51
2017-02-02 35.1 35.99 35.1 35.61 897,779 23.43 0.5
2017-02-01 35.38 35.5 34.68 35.01 754,537 23.03 0.49
2017-01-31 35.62 35.62 34.5 35.01 1,177,218 23.03 0.49
2017-01-30 35.09 35.95 34.81 35.91 701,772 23.63 0.51
Get more Data

Western Refining Stock History Chart

View WNR PE ratio, PS ratio stocks charts and compare with peers.
WNR Chart
Note: Compare Western Refining stock price history with the index and industry peers.

Western Refining Stock Price History: Past 5 years

Max Stock Price50.24Aug 12,2015
Min Stock Price18.33Jun 27,2016
Avg Stock Price35.99

Western Refining Historical PE ratio: Past 5 years

Max PE Ratio39.29Feb 08,2013
Min PE Ratio4.55Feb 18,2016
Avg PE Ratio12.64

Western Refining Historical PS ratio: Past 5 years

Max PS Ratio0.56Dec 07,2016
Min PS Ratio0.19Jun 14,2016
Avg PS Ratio0.32

WNR Industry Peers

Company Price Change (%)
Galp Energia (GLPEY)9.140.15 (1.61%)
Hollyfrontier (HFC)46.40.41 (0.88%)
Pbf Energy (PBF)30.670.48 (1.59%)
Northern Tier Energy (NTI)21.150.23 (1.1%)
Marathon Petroleum (MPC)67.930.13 (0.19%)
Phillips 66 (PSX)91.990.78 (0.84%)
Pbf Energy (PBF)30.670.48 (1.59%)

We provide Western Refining share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Western Refining stock analysis. The price movement is easily depicted in the Western Refining stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $36.18 and 17,018,870 shares of WNR were traded on Jun 01, 2017. Looking at Western Refining stock history data, the P/S ratio was at a low of 0.19 on Jun 14, 2016.