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 (%)
Nov 30, 2017 55.05 55.97 54.91 55.94 1,022,697 +0.90(+1.63%)
Nov 29, 2017 55.24 55.72 54.99 55.04 382,768 -0.22(-0.39%)
Nov 28, 2017 54.99 55.35 54.95 55.26 557,552 +0.43(+0.78%)
Nov 27, 2017 54.97 55.10 54.74 54.83 460,134 -0.09(-0.16%)
Nov 24, 2017 54.91 55.09 54.85 54.92 191,211 +0.12(+0.21%)
Nov 22, 2017 54.37 54.80 54.32 54.80 539,065 +0.41(+0.76%)
Nov 21, 2017 54.16 54.40 54.00 54.39 494,068 +0.22(+0.40%)
Nov 20, 2017 54.15 54.24 53.82 54.17 627,238 -0.02(-0.04%)
Nov 17, 2017 54.48 54.56 54.09 54.19 683,884 -0.44(-0.81%)
Nov 16, 2017 54.08 54.67 53.91 54.63 1,086,245 +0.46(+0.85%)
Nov 15, 2017 54.22 54.29 53.94 54.17 887,089 -0.09(-0.16%)
Nov 14, 2017 53.30 54.28 53.26 54.26 827,108 +0.75(+1.41%)
Nov 13, 2017 52.68 53.53 52.68 53.51 772,129 +0.93(+1.77%)
Nov 10, 2017 53.09 53.22 52.43 52.58 874,427 -0.73(-1.38%)
Nov 09, 2017 53.27 53.45 53.10 53.31 816,748 -0.16(-0.29%)
Nov 08, 2017 53.28 53.58 52.81 53.47 928,289 +0.09(+0.16%)
Nov 07, 2017 52.79 53.57 52.79 53.38 937,922 +0.58(+1.09%)
Nov 06, 2017 52.80 53.44 52.71 52.80 512,887 +0.00(+0.00%)
Nov 03, 2017 52.10 52.88 52.10 52.80 940,252 +0.67(+1.29%)
Nov 02, 2017 51.92 52.27 51.85 52.13 619,980 +0.45(+0.87%)
Nov 01, 2017 52.71 52.71 51.66 51.68 799,826 -0.62(-1.18%)
Oct 31, 2017 52.17 52.50 52.00 52.30 885,045 +0.05(+0.09%)
Oct 30, 2017 52.03 52.65 51.98 52.25 574,186 +0.06(+0.11%)
Oct 27, 2017 51.68 52.19 51.63 52.19 702,985 +0.54(+1.04%)
Oct 26, 2017 51.52 51.88 51.37 51.65 807,702 +0.08(+0.15%)
Oct 25, 2017 51.63 51.72 50.78 51.57 853,379 -0.19(-0.36%)
Oct 24, 2017 51.74 51.77 51.28 51.76 848,294 +0.04(+0.08%)
Oct 23, 2017 51.84 51.89 51.64 51.72 656,017 -0.10(-0.19%)
Oct 20, 2017 51.72 51.83 51.49 51.82 820,003 +0.05(+0.09%)
Oct 19, 2017 51.35 51.79 51.29 51.77 502,585 +0.37(+0.72%)
Oct 18, 2017 51.42 51.52 51.24 51.40 657,259 -0.01(-0.02%)
Oct 17, 2017 50.92 51.44 50.86 51.41 1,018,965 +0.43(+0.84%)
Oct 16, 2017 50.94 51.01 50.65 50.98 467,026 +0.07(+0.13%)
Oct 13, 2017 51.13 51.34 50.76 50.91 460,996 -0.22(-0.42%)
Oct 12, 2017 50.99 51.38 50.87 51.12 590,640 +0.19(+0.36%)
Oct 11, 2017 50.15 50.98 50.15 50.94 781,896 +0.79(+1.58%)
Oct 10, 2017 49.93 50.29 49.87 50.14 581,571 +0.28(+0.57%)
Oct 09, 2017 49.47 49.88 49.47 49.86 874,729 +0.53(+1.07%)
Oct 06, 2017 49.42 49.64 49.10 49.33 656,316 -0.18(-0.36%)
Oct 05, 2017 49.47 49.76 49.36 49.51 426,708 -0.06(-0.12%)
Oct 04, 2017 49.25 49.69 49.11 49.57 1,128,243 +0.34(+0.70%)
Oct 03, 2017 49.28 49.30 48.88 49.23 719,946 -0.02(-0.04%)
Oct 02, 2017 49.29 49.62 48.84 49.24 1,177,415 +0.74(+1.53%)
Sep 29, 2017 48.71 48.76 48.45 48.50 650,734 -0.25(-0.52%)
Sep 28, 2017 48.56 48.87 48.32 48.76 520,534 +0.19(+0.38%)
Sep 27, 2017 48.70 48.93 48.11 48.57 753,180 -0.18(-0.36%)
Sep 26, 2017 48.99 49.20 48.75 48.75 414,005 -0.24(-0.50%)
Sep 25, 2017 48.57 49.09 48.57 48.99 409,897 +0.40(+0.83%)
Sep 22, 2017 49.10 49.13 48.59 48.59 426,449 -0.42(-0.86%)
Sep 21, 2017 49.10 49.35 48.89 49.01 334,130 -0.09(-0.18%)
Sep 20, 2017 49.58 49.63 49.08 49.10 440,643 -0.36(-0.73%)
Sep 19, 2017 49.24 49.72 49.24 49.46 413,538 +0.15(+0.30%)
Sep 18, 2017 49.87 50.00 49.20 49.31 408,816 -0.63(-1.25%)
Sep 15, 2017 49.45 50.07 49.24 49.94 1,209,277 +0.39(+0.79%)
Sep 14, 2017 49.42 49.71 49.42 49.55 587,967 +0.11(+0.22%)
Sep 13, 2017 49.62 49.77 49.43 49.44 583,492 -0.41(-0.82%)
Sep 12, 2017 50.22 50.36 49.78 49.85 373,114 -0.29(-0.58%)
Sep 11, 2017 49.75 50.21 49.70 50.14 415,771 +0.41(+0.83%)
Sep 08, 2017 49.38 49.75 49.05 49.73 670,995 +0.32(+0.65%)
Sep 07, 2017 49.07 49.42 48.97 49.41 674,437 +0.49(+1.00%)
Sep 06, 2017 49.23 49.36 48.82 48.92 771,748 -0.21(-0.43%)
Sep 05, 2017 49.47 49.76 49.13 49.14 630,596 -0.44(-0.88%)
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.