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)

The 10 year data of Western Refining stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Western Refining P/E ratio data for the stock. The Western Refining stock price history chart shows that the stock price was at a high of 56.86 on 08 Aug, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-06-0136.2036.4735.9436.181701887034.130.46
2017-05-3136.5537.0235.6636.20120179734.150.46
2017-05-3036.3737.0136.2936.59207402034.520.46
2017-05-2636.6737.0336.2636.41209368134.350.46
2017-05-2536.2037.2736.2036.67247797334.590.46
2017-05-2436.0536.6735.8936.1752293834.120.46
2017-05-2336.3136.3935.8436.1853711634.130.46
2017-05-2236.3436.4536.0636.1850627334.130.46
2017-05-1935.4936.5035.4936.3476180434.280.46
2017-05-1835.4635.8535.1135.4761497033.460.45
2017-05-1735.2035.9135.1735.6394207033.610.45
2017-05-1635.4535.6135.2335.4857423333.470.45
2017-05-1535.2935.7335.2735.47129698533.460.45
2017-05-1235.2735.4534.9735.0571954733.070.44
2017-05-1135.9035.9935.3035.3797031633.370.45
2017-05-1036.2036.2035.3935.9494289433.910.45
2017-05-0935.5036.3735.4336.09111813434.050.46
2017-05-0835.0335.5634.9935.4962553333.480.45
2017-05-0534.3635.1134.2335.0973994733.100.44
2017-05-0434.2534.4133.9534.21123937232.270.43
2017-05-0334.2134.6833.9034.3779001932.430.43
2017-05-0234.2434.8034.1834.4561403926.710.48
2017-05-0134.5434.5634.0134.1365512426.460.48
2017-04-2834.6834.6834.2134.4985185626.740.48
2017-04-2734.4034.5633.9534.5390521226.770.48
2017-04-2634.6335.0634.4934.62122621126.840.48
2017-04-2534.6134.8934.3534.82110634926.990.49
2017-04-2433.8034.6433.7234.5092657726.740.48
2017-04-2133.4834.0233.2733.90159633826.280.47
2017-04-2033.0733.6533.0033.33125520025.840.47
2017-04-1933.6233.7032.8732.9991083831.120.42
2017-04-1834.2134.5033.4733.6382857631.730.42
2017-04-1734.6034.6534.2834.4699048332.510.43
2017-04-140.000.000.0034.540N/AN/A
2017-04-1335.1535.4434.5334.5474516732.590.44
2017-04-1235.6035.7735.0435.1281177933.130.44
2017-04-1134.9135.5534.7535.51134065633.500.45
2017-04-1034.7135.4134.6535.1656179533.170.44
2017-04-0734.4035.1134.2934.69116863132.730.44
2017-04-0634.2534.8434.2534.4274771732.470.43
2017-04-0534.8735.4034.1534.18113572632.250.43
2017-04-0434.9535.1434.5134.72103666332.760.44
2017-04-0335.0935.3034.5434.96161962632.980.44
2017-03-3135.0135.3534.9335.07101633233.090.44
2017-03-3035.8835.8834.9034.95108334132.970.44
2017-03-2935.2035.9235.0435.8890598933.850.45
2017-03-2835.0635.4334.9235.26134581533.260.44
2017-03-2734.5035.3134.4535.2068571733.210.44
2017-03-2434.9735.2034.6334.66150655732.700.44
2017-03-2335.4235.7435.2035.3066725533.300.45
2017-03-2235.1235.6235.0035.39124114833.390.45
2017-03-2136.3836.4935.1335.3786889133.370.45
2017-03-2036.6036.6435.9336.2498471634.190.46
2017-03-1736.7536.8536.4736.75148653734.670.46
2017-03-1636.8436.9136.4736.6275045334.550.46
2017-03-1535.8736.8535.8636.76111995634.680.46
2017-03-1435.6235.8935.3535.81114554527.760.50
2017-03-1335.3335.9835.3335.97179212127.880.50
2017-03-1035.2635.6135.1035.42147684027.460.50
2017-03-0935.9436.0434.2735.21212170027.300.49
2017-03-0836.0336.5935.9236.15113408128.020.51
2017-03-0736.2936.6735.9036.00107025927.910.50
2017-03-0635.8336.4635.7736.43111093828.240.51
2017-03-0336.0036.5535.9536.02130408827.920.50
2017-03-0236.8236.9035.8835.89134258227.820.50
2017-03-0136.6437.5036.6437.06110263028.730.52
2017-02-2837.6138.3136.5136.52177821124.030.51
2017-02-2737.6338.1637.4838.05109283825.030.54
2017-02-2437.6737.8337.1837.8272951624.880.53
2017-02-2337.8138.1037.6938.0267773625.010.54
2017-02-2237.7637.9737.2837.5886078224.720.53
2017-02-2137.2338.0937.0338.0893520525.050.54
2017-02-200.000.000.0037.060N/AN/A
2017-02-1737.1937.2236.8637.0656931224.380.52
2017-02-1637.6337.8237.2537.3442588524.570.53
2017-02-1537.5137.9637.3137.7176100624.810.53
2017-02-1437.3037.7537.0637.7382604624.820.53
2017-02-1337.3437.7537.3437.4590494424.640.53
2017-02-1037.7137.8437.3437.4757825824.650.53
2017-02-0936.9537.6136.9537.5863756824.720.53
2017-02-0836.3036.9636.0436.67313845824.130.52
2017-02-0736.2337.4636.0836.59162183524.070.52
2017-02-0635.9936.3735.6335.8885195423.610.51
2017-02-0335.5836.2035.3736.0645883023.720.51
2017-02-0235.1035.9935.1035.6189777923.430.50
2017-02-0135.3835.5034.6835.0175453723.030.49
2017-01-3135.6235.6234.5035.01117721823.030.49
2017-01-3035.0935.9534.8135.9170177223.630.51
2017-01-2735.3436.1635.1535.4298365223.300.50
Get more Data

Western Refining Stock 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 Historical Prices: Past 5 years

Max Stock Price 50.24 Aug 12,2015
Min Stock Price 18.33 Jun 27,2016
Avg Stock Price 34.98

Western Refining Historical PE ratio: Past 5 years

Max PE Ratio 57.74 Jul 17,2012
Min PE Ratio 4.55 Feb 18,2016
Avg PE Ratio 14.17

Western Refining Historical PS ratio: Past 5 years

Max PS Ratio 0.56 Dec 07,2016
Min PS Ratio 0.19 Jun 18,2012
Avg PS Ratio 0.31

WNR Industry Peers

Company Price Change (%)
Galp Energia (GLPEY)8.180.01 (0.12%)
Hollyfrontier (HFC)27.821.14 (3.94%)
Valero Energy (VLO)65.991.16 (1.73%)
Alon Usa Energy (ALJ)13.320.08 (0.6%)
Northern Tier Energy (NTI)21.150.23 (1.1%)
Marathon Petroleum (MPC)51.060.83 (1.6%)
Phillips 66 (PSX)83.030.65 (0.78%)

Western Refining historical quotes helps an investor analyze a company's history and do Western Refining stock analysis . Western Refining stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   WNR saw a high of 36.47, and a low of 35.94 on last trading day. Looking at Western Refining stock market history data, the P/S ratio was at a low of 0.03 on 27 Oct, 2008. .