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 30, 2015 36.58 36.81 36.43 36.54 1,015,209 +0.06(+0.15%)
Oct 29, 2015 36.69 36.71 35.94 36.48 895,679 -0.24(-0.65%)
Oct 28, 2015 37.42 37.59 36.26 36.72 1,272,672 -0.70(-1.87%)
Oct 27, 2015 37.45 37.68 37.24 37.42 713,166 -0.07(-0.20%)
Oct 26, 2015 37.01 37.50 36.70 37.50 1,012,608 +0.47(+1.27%)
Oct 23, 2015 37.90 38.01 36.97 37.03 1,160,299 -0.98(-2.59%)
Oct 22, 2015 37.29 38.01 37.27 38.01 1,700,800 +0.78(+2.10%)
Oct 21, 2015 37.37 37.60 37.05 37.23 830,896 +0.04(+0.10%)
Oct 20, 2015 36.86 37.27 36.72 37.19 731,319 +0.21(+0.57%)
Oct 19, 2015 36.76 36.98 36.50 36.98 994,686 +0.09(+0.25%)
Oct 16, 2015 36.99 37.08 36.65 36.89 1,001,612 +0.01(+0.02%)
Oct 15, 2015 36.50 36.90 36.24 36.88 900,170 +0.46(+1.26%)
Oct 14, 2015 36.74 36.92 36.36 36.42 995,907 -0.26(-0.70%)
Oct 13, 2015 36.40 36.75 36.15 36.68 1,336,448 +0.24(+0.66%)
Oct 12, 2015 36.08 36.58 36.06 36.44 1,038,753 +0.45(+1.25%)
Oct 09, 2015 35.99 36.12 35.80 35.99 1,153,133 +0.00(+0.00%)
Oct 08, 2015 35.26 36.07 35.05 35.99 1,222,820 +0.71(+2.01%)
Oct 07, 2015 35.16 35.29 34.91 35.28 1,381,828 +0.15(+0.42%)
Oct 06, 2015 35.35 35.39 34.82 35.13 987,473 -0.33(-0.93%)
Oct 05, 2015 35.41 35.53 35.01 35.46 952,117 +0.34(+0.97%)
Oct 02, 2015 35.11 35.18 34.60 35.12 1,111,449 +0.33(+0.95%)
Oct 01, 2015 35.39 35.42 34.56 34.79 1,323,365 -0.59(-1.66%)
Sep 30, 2015 35.03 35.42 34.85 35.38 1,097,688 +0.52(+1.48%)
Sep 29, 2015 34.86 35.08 34.61 34.86 886,009 +0.01(+0.03%)
Sep 28, 2015 35.04 35.22 34.70 34.85 1,070,000 -0.19(-0.55%)
Sep 25, 2015 34.67 35.47 34.49 35.05 1,402,983 +0.45(+1.30%)
Sep 24, 2015 34.24 34.73 34.08 34.60 1,256,560 +0.26(+0.75%)
Sep 23, 2015 33.99 34.37 33.98 34.34 651,835 +0.34(+1.00%)
Sep 22, 2015 34.09 34.34 33.86 34.00 626,552 -0.27(-0.78%)
Sep 21, 2015 34.25 34.54 34.13 34.27 719,971 +0.15(+0.43%)
Sep 18, 2015 33.92 34.47 33.88 34.12 1,667,345 -0.18(-0.54%)
Sep 17, 2015 33.69 34.69 33.57 34.30 1,077,767 +0.55(+1.64%)
Sep 16, 2015 33.36 33.81 33.14 33.75 768,225 +0.44(+1.33%)
Sep 15, 2015 33.17 33.36 32.96 33.31 789,256 +0.15(+0.44%)
Sep 14, 2015 33.35 33.54 33.13 33.16 728,458 -0.13(-0.39%)
Sep 11, 2015 32.60 33.30 32.54 33.29 1,059,315 +0.57(+1.74%)
Sep 10, 2015 32.67 33.16 32.63 32.72 1,032,109 +0.00(+0.00%)
Sep 09, 2015 33.20 33.29 32.68 32.72 983,535 -0.36(-1.09%)
Sep 08, 2015 32.61 33.13 32.61 33.08 1,381,712 +0.82(+2.54%)
Sep 04, 2015 32.62 32.26 32.26 32.26 985,479 -0.45(-1.38%)
Sep 03, 2015 32.49 32.85 32.44 32.71 986,356 +0.28(+0.87%)
Sep 02, 2015 32.63 32.74 32.07 32.43 1,013,027 +0.09(+0.28%)
Sep 01, 2015 33.09 33.11 32.19 32.34 1,131,625 -0.97(-2.90%)
Aug 31, 2015 33.63 33.63 32.92 33.30 1,660,488 -0.48(-1.43%)
Aug 28, 2015 33.89 33.97 33.34 33.78 923,145 -0.08(-0.24%)
Aug 27, 2015 33.58 33.88 33.23 33.87 1,166,993 +0.45(+1.34%)
Aug 26, 2015 33.00 33.50 32.56 33.42 1,637,326 +0.67(+2.06%)
Aug 25, 2015 34.19 34.29 32.73 32.75 1,596,140 -1.10(-3.26%)
Aug 24, 2015 34.32 34.64 33.68 33.85 1,868,294 -1.39(-3.96%)
Aug 21, 2015 35.51 35.80 35.24 35.24 1,414,927 -0.51(-1.43%)
Aug 20, 2015 35.91 36.21 35.72 35.75 928,853 -0.30(-0.83%)
Aug 19, 2015 35.90 36.18 35.66 36.05 1,121,833 +0.04(+0.10%)
Aug 18, 2015 36.25 36.50 35.96 36.02 1,188,682 -0.31(-0.85%)
Aug 17, 2015 36.20 36.65 36.02 36.33 1,577,971 +0.12(+0.33%)
Aug 14, 2015 35.64 36.29 35.63 36.21 2,922,795 +0.46(+1.27%)
Aug 13, 2015 35.19 35.85 35.01 35.75 1,826,822 +0.35(+0.98%)
Aug 12, 2015 34.88 35.54 34.80 35.41 1,431,545 +0.51(+1.46%)
Aug 11, 2015 34.46 35.11 34.40 34.90 1,582,331 +0.46(+1.35%)
Aug 10, 2015 34.56 34.96 34.41 34.43 1,296,990 -0.18(-0.53%)
Aug 07, 2015 33.88 34.81 33.70 34.61 1,961,889 +0.70(+2.07%)
Aug 06, 2015 33.91 34.03 33.53 33.91 1,788,670 -0.01(-0.03%)
Aug 05, 2015 33.92 34.35 33.83 33.92 1,382,763 -0.05(-0.16%)
Aug 04, 2015 34.29 34.35 33.89 33.98 841,020 -0.44(-1.27%)
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.