Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westar Energy, Inc. (NY: WR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 33.44 33.56 33.10 33.47 1,069,719 +0.12(+0.37%)
Oct 30, 2014 32.84 33.37 32.80 33.35 1,023,551 +0.51(+1.56%)
Oct 29, 2014 32.85 33.01 32.44 32.84 1,103,787 -0.04(-0.11%)
Oct 28, 2014 32.62 32.87 32.47 32.87 911,902 +0.30(+0.92%)
Oct 27, 2014 32.56 32.66 32.31 32.57 1,238,332 +0.00(+0.00%)
Oct 24, 2014 32.45 32.62 32.35 32.57 1,187,882 +0.21(+0.66%)
Oct 23, 2014 32.60 32.74 32.24 32.36 1,278,083 -0.04(-0.14%)
Oct 22, 2014 32.04 32.56 32.00 32.40 1,606,223 +0.19(+0.60%)
Oct 21, 2014 32.05 32.39 31.89 32.21 1,228,825 +0.17(+0.52%)
Oct 20, 2014 31.43 32.14 31.38 32.04 1,681,803 +0.23(+0.72%)
Oct 17, 2014 31.82 31.93 31.34 31.81 1,289,941 +0.23(+0.73%)
Oct 16, 2014 31.27 31.65 31.08 31.58 1,788,719 -0.10(-0.31%)
Oct 15, 2014 31.95 32.12 31.22 31.68 3,074,700 -0.36(-1.13%)
Oct 14, 2014 31.42 32.58 31.25 32.04 3,059,817 +0.76(+2.43%)
Oct 13, 2014 30.85 31.51 30.82 31.28 2,219,800 +0.36(+1.17%)
Oct 10, 2014 30.23 31.00 30.23 30.92 2,641,362 +0.71(+2.34%)
Oct 09, 2014 30.57 30.85 30.06 30.21 2,509,505 -0.44(-1.44%)
Oct 08, 2014 30.04 30.68 30.04 30.65 1,123,809 +0.59(+1.97%)
Oct 07, 2014 30.11 30.40 30.04 30.06 1,037,436 -0.12(-0.38%)
Oct 06, 2014 30.34 30.46 30.01 30.17 2,079,522 -0.09(-0.29%)
Oct 03, 2014 30.20 30.35 29.86 30.26 935,943 +0.14(+0.47%)
Oct 02, 2014 30.15 30.42 30.06 30.12 854,119 -0.05(-0.18%)
Oct 01, 2014 30.23 30.52 30.15 30.17 1,547,159 -0.04(-0.12%)
Sep 30, 2014 30.17 30.45 29.99 30.21 1,698,760 +0.07(+0.24%)
Sep 29, 2014 30.07 30.28 29.89 30.14 1,834,105 -0.12(-0.41%)
Sep 26, 2014 30.31 30.39 29.90 30.26 857,807 +0.04(+0.12%)
Sep 25, 2014 30.41 30.55 30.22 30.23 1,008,537 -0.25(-0.81%)
Sep 24, 2014 30.51 30.54 30.19 30.47 1,226,829 -0.01(-0.03%)
Sep 23, 2014 30.73 30.82 30.48 30.48 1,003,039 -0.34(-1.09%)
Sep 22, 2014 31.04 31.09 30.80 30.82 1,104,583 -0.32(-1.02%)
Sep 19, 2014 30.93 31.21 30.86 31.14 1,417,410 +0.24(+0.77%)
Sep 18, 2014 31.17 31.30 30.84 30.90 757,010 -0.25(-0.80%)
Sep 17, 2014 31.28 31.40 31.06 31.15 935,013 -0.13(-0.42%)
Sep 16, 2014 30.98 31.39 30.97 31.28 1,215,512 +0.28(+0.91%)
Sep 15, 2014 31.09 31.27 30.99 31.00 2,563,707 -0.08(-0.26%)
Sep 12, 2014 31.61 31.61 31.03 31.08 1,221,443 -0.66(-2.09%)
Sep 11, 2014 31.46 31.82 31.31 31.74 1,716,106 +0.18(+0.56%)
Sep 10, 2014 31.78 31.93 31.39 31.56 1,357,453 -0.29(-0.92%)
Sep 09, 2014 32.08 32.10 31.85 31.85 1,110,260 -0.36(-1.13%)
Sep 08, 2014 32.40 32.46 32.07 32.22 1,557,034 -0.12(-0.38%)
Sep 05, 2014 32.22 32.36 32.03 32.34 1,606,007 +0.15(+0.47%)
Sep 04, 2014 32.29 32.32 32.06 32.19 948,040 -0.07(-0.22%)
Sep 03, 2014 32.16 32.38 32.14 32.26 1,057,635 +0.14(+0.44%)
Sep 02, 2014 32.34 32.48 31.95 32.12 1,267,367 -0.26(-0.81%)
Aug 29, 2014 32.24 32.38 32.38 32.38 862,474 +0.15(+0.46%)
Aug 28, 2014 32.02 32.23 31.91 32.23 698,881 +0.18(+0.57%)
Aug 27, 2014 31.80 32.07 31.75 32.05 925,281 +0.32(+1.02%)
Aug 26, 2014 32.15 32.30 31.67 31.73 944,736 -0.40(-1.26%)
Aug 25, 2014 32.15 32.20 31.95 32.13 1,317,019 +0.06(+0.19%)
Aug 22, 2014 32.29 32.39 31.86 32.07 1,346,267 -0.18(-0.54%)
Aug 21, 2014 32.43 32.52 32.05 32.24 3,056,219 -0.18(-0.57%)
Aug 20, 2014 32.37 32.44 32.21 32.43 1,071,581 +0.04(+0.11%)
Aug 19, 2014 32.09 32.39 32.00 32.39 761,686 +0.35(+1.09%)
Aug 18, 2014 32.24 32.31 31.93 32.04 1,100,857 -0.10(-0.30%)
Aug 15, 2014 32.01 32.28 31.93 32.14 677,791 +0.18(+0.55%)
Aug 14, 2014 31.74 32.02 31.72 31.96 825,310 +0.21(+0.66%)
Aug 13, 2014 31.45 31.91 31.45 31.75 887,547 +0.27(+0.86%)
Aug 12, 2014 31.45 31.64 31.32 31.48 1,283,718 -0.02(-0.06%)
Aug 11, 2014 31.82 31.96 31.44 31.50 1,195,521 -0.17(-0.53%)
Aug 08, 2014 31.30 31.58 31.24 31.66 1,117,233 +0.53(+1.69%)
Aug 07, 2014 30.35 31.20 30.28 31.14 1,398,070 +0.20(+0.65%)
Aug 06, 2014 31.22 31.26 30.79 30.94 1,503,626 -0.47(-1.51%)
Aug 05, 2014 31.38 31.89 31.29 31.41 1,666,837 -0.03(-0.08%)
Aug 04, 2014 31.89 31.89 31.00 31.44 1,786,585 -0.33(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.