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 (%)
Dec 29, 2017 52.00 52.00 52.00 0 +0.06(+0.11%)
Dec 28, 2017 52.11 52.15 51.82 51.94 557,437 +0.14(+0.27%)
Dec 27, 2017 51.63 51.90 51.48 51.80 285,090 +0.13(+0.25%)
Dec 26, 2017 51.98 52.23 51.64 51.67 232,453 -0.31(-0.59%)
Dec 22, 2017 51.59 52.09 51.59 51.98 393,361 +0.49(+0.96%)
Dec 21, 2017 52.18 52.34 51.44 51.49 846,371 -0.85(-1.62%)
Dec 20, 2017 52.71 52.95 52.31 52.33 595,526 -0.33(-0.62%)
Dec 19, 2017 53.71 53.77 52.64 52.66 553,144 -0.87(-1.62%)
Dec 18, 2017 54.44 54.50 53.48 53.53 563,880 -0.72(-1.33%)
Dec 15, 2017 54.43 54.84 54.20 54.24 1,686,053 +0.09(+0.16%)
Dec 14, 2017 54.48 54.63 54.01 54.16 833,695 -0.35(-0.65%)
Dec 13, 2017 54.90 54.96 54.35 54.51 527,442 -0.30(-0.54%)
Dec 12, 2017 55.65 55.79 54.70 54.81 880,940 -1.08(-1.94%)
Dec 11, 2017 55.80 56.04 55.59 55.89 524,977 -0.01(-0.02%)
Dec 08, 2017 55.53 56.01 55.37 55.90 541,995 +0.34(+0.62%)
Dec 07, 2017 55.35 55.64 55.04 55.55 769,979 +0.32(+0.57%)
Dec 06, 2017 55.07 55.42 55.01 55.24 559,210 +0.10(+0.18%)
Dec 05, 2017 55.42 55.42 54.78 55.14 688,234 -0.15(-0.27%)
Dec 04, 2017 55.60 55.67 55.28 55.29 307,028 -0.33(-0.60%)
Dec 01, 2017 55.80 56.05 55.51 55.62 389,576 -0.32(-0.58%)
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%)
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.