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 - -
2017-05-31 36.55 37.02 35.66 36.2 1,201,797 - -
2017-05-30 36.37 37.01 36.29 36.59 2,074,020 - -
2017-05-29 0 0 0 36.41 0 - -
2017-05-26 36.67 37.03 36.26 36.41 2,093,681 - -
2017-05-25 36.2 37.27 36.2 36.67 2,477,973 - -
2017-05-24 36.05 36.67 35.89 36.17 522,938 - -
2017-05-23 36.31 36.39 35.84 36.18 537,116 - -
2017-05-22 36.34 36.45 36.06 36.18 506,273 - -
2017-05-19 35.49 36.5 35.49 36.34 761,804 - -
2017-05-18 35.46 35.85 35.11 35.47 614,970 - -
2017-05-17 35.2 35.91 35.17 35.63 942,070 - -
2017-05-16 35.45 35.61 35.23 35.48 574,233 - -
2017-05-15 35.29 35.73 35.27 35.47 1,296,985 - -
2017-05-12 35.27 35.45 34.97 35.05 719,547 - -
2017-05-11 35.9 35.99 35.3 35.37 970,316 - -
2017-05-10 36.2 36.2 35.39 35.94 942,894 - -
2017-05-09 35.5 36.37 35.43 36.09 1,118,134 - -
2017-05-08 35.03 35.56 34.99 35.49 625,533 - -
2017-05-05 34.36 35.11 34.23 35.09 739,947 - -
2017-05-04 34.25 34.41 33.95 34.21 1,239,372 - -
2017-05-03 34.21 34.68 33.9 34.37 790,019 - -
2017-05-02 34.24 34.8 34.18 34.45 614,039 - -
2017-05-01 34.54 34.56 34.01 34.13 655,124 - -
2017-04-28 34.68 34.68 34.21 34.49 851,856 - -
2017-04-27 34.4 34.56 33.95 34.53 905,212 - -
2017-04-26 34.63 35.06 34.49 34.62 1,226,211 - -
2017-04-25 34.61 34.89 34.35 34.82 1,106,349 - -
2017-04-24 33.8 34.64 33.72 34.5 926,577 - -
2017-04-21 33.48 34.02 33.27 33.9 1,596,338 - -
2017-04-20 33.07 33.65 33 33.33 1,255,200 - -
2017-04-19 33.62 33.7 32.87 32.99 910,838 - -
2017-04-18 34.21 34.5 33.47 33.63 828,576 - -
2017-04-17 34.6 34.65 34.28 34.46 990,483 - -
2017-04-14 0 0 0 34.54 0 - -
2017-04-13 35.15 35.44 34.53 34.54 745,167 - -
2017-04-12 35.6 35.77 35.04 35.12 811,779 - -
2017-04-11 34.91 35.55 34.75 35.51 1,340,656 - -
2017-04-10 34.71 35.41 34.65 35.16 561,795 - -
2017-04-07 34.4 35.11 34.29 34.69 1,168,631 - -
2017-04-06 34.25 34.84 34.25 34.42 747,717 - -
2017-04-05 34.87 35.4 34.15 34.18 1,135,726 - -
2017-04-04 34.95 35.14 34.51 34.72 1,036,663 - -
2017-04-03 35.09 35.3 34.54 34.96 1,619,626 - -
2017-03-31 35.01 35.35 34.93 35.07 1,016,332 - -
2017-03-30 35.88 35.88 34.9 34.95 1,083,341 - -
2017-03-29 35.2 35.92 35.04 35.88 905,989 - -
2017-03-28 35.06 35.43 34.92 35.26 1,345,815 - -
2017-03-27 34.5 35.31 34.45 35.2 685,717 - -
2017-03-24 34.97 35.2 34.63 34.66 1,506,557 - -
2017-03-23 35.42 35.74 35.2 35.3 667,255 - -
2017-03-22 35.12 35.62 35 35.39 1,241,148 - -
2017-03-21 36.38 36.49 35.13 35.37 868,891 - -
2017-03-20 36.6 36.64 35.93 36.24 984,716 - -
2017-03-17 36.75 36.85 36.47 36.75 1,486,537 - -
2017-03-16 36.84 36.91 36.47 36.62 750,453 - -
2017-03-15 35.87 36.85 35.86 36.76 1,119,956 - -
2017-03-14 35.62 35.89 35.35 35.81 1,145,545 - -
2017-03-13 35.33 35.98 35.33 35.97 1,792,121 - -
2017-03-10 35.26 35.61 35.1 35.42 1,476,840 - -
2017-03-09 35.94 36.04 34.27 35.21 2,121,700 - -
2017-03-08 36.03 36.59 35.92 36.15 1,134,081 - -
2017-03-07 36.29 36.67 35.9 36 1,070,259 - -
2017-03-06 35.83 36.46 35.77 36.43 1,110,938 - -
2017-03-03 36 36.55 35.95 36.02 1,304,088 - -
2017-03-02 36.82 36.9 35.88 35.89 1,342,582 - -
2017-03-01 36.64 37.5 36.64 37.06 1,102,630 - -
2017-02-28 37.61 38.31 36.51 36.52 1,778,211 - -
2017-02-27 37.63 38.16 37.48 38.05 1,092,838 - -
2017-02-24 37.67 37.83 37.18 37.82 729,516 - -
2017-02-23 37.81 38.1 37.69 38.02 677,736 - -
2017-02-22 37.76 37.97 37.28 37.58 860,782 - -
2017-02-21 37.23 38.09 37.03 38.08 935,205 - -
2017-02-20 0 0 0 37.06 0 - -
2017-02-17 37.19 37.22 36.86 37.06 569,312 - -
2017-02-16 37.63 37.82 37.25 37.34 425,885 - -
2017-02-15 37.51 37.96 37.31 37.71 761,006 - -
2017-02-14 37.3 37.75 37.06 37.73 826,046 - -
2017-02-13 37.34 37.75 37.34 37.45 904,944 - -
2017-02-10 37.71 37.84 37.34 37.47 578,258 - -
2017-02-09 36.95 37.61 36.95 37.58 637,568 - -
2017-02-08 36.3 36.96 36.04 36.67 3,138,458 - -
2017-02-07 36.23 37.46 36.08 36.59 1,621,835 - -
2017-02-06 35.99 36.37 35.63 35.88 851,954 - -
2017-02-03 35.58 36.2 35.37 36.06 458,830 - -
2017-02-02 35.1 35.99 35.1 35.61 897,779 - -
2017-02-01 35.38 35.5 34.68 35.01 754,537 - -
2017-01-31 35.62 35.62 34.5 35.01 1,177,218 - -
2017-01-30 35.09 35.95 34.81 35.91 701,772 - -
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 Price36.46

Western Refining Historical PE ratio: Past 5 years

Max PE Ratio16.57Sep 08,2014
Min PE Ratio4.55Feb 18,2016
Avg PE Ratio9.09

Western Refining Historical PS ratio: Past 5 years

Max PS Ratio0.41Dec 01,2015
Min PS Ratio0.19Jun 14,2016
Avg PS Ratio0.29

WNR Industry Peers

Company Price Change (%)
Pbf Energy (PBF)44.460.22 (0.5%)
Delek Us (DK)51.530.11 (0.21%)
Cvr Energy (CVI)36.530.37 (1.02%)
Northern Tier Energy (NTI)21.150.23 (1.1%)
Marathon Petroleum (MPC)72.620.14 (0.19%)
Phillips 66 (PSX)112.020.57 (0.51%)
Pbf Energy (PBF)44.460.22 (0.5%)

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.