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 (%)
Feb 28, 2018 48.58 48.87 47.97 47.99 649,275 -0.38(-0.79%)
Feb 27, 2018 49.70 49.88 48.36 48.37 789,441 -1.32(-2.66%)
Feb 26, 2018 50.14 50.19 49.01 49.69 850,272 -0.30(-0.59%)
Feb 23, 2018 48.86 50.04 48.86 49.99 1,068,590 +1.04(+2.13%)
Feb 22, 2018 48.01 48.01 47.97 48.95 797,702 +0.76(+1.57%)
Feb 21, 2018 48.84 49.34 48.16 48.19 429,424 -0.71(-1.45%)
Feb 20, 2018 49.72 49.91 48.78 48.90 612,984 -1.04(-2.09%)
Feb 16, 2018 49.94 49.94 49.94 0 +0.05(+0.10%)
Feb 15, 2018 49.20 49.91 48.88 49.89 612,045 +0.84(+1.71%)
Feb 14, 2018 48.95 49.38 48.64 49.05 695,552 -0.12(-0.24%)
Feb 13, 2018 49.58 49.67 48.30 49.17 671,722 -0.49(-0.99%)
Feb 12, 2018 49.62 49.85 48.95 49.66 1,039,180 +0.07(+0.14%)
Feb 09, 2018 48.06 49.87 48.06 49.60 1,047,547 +1.65(+3.45%)
Feb 08, 2018 48.01 48.52 47.66 47.94 895,561 -0.13(-0.27%)
Feb 07, 2018 48.04 48.04 47.92 48.07 471,435 +0.15(+0.31%)
Feb 06, 2018 47.86 48.22 46.35 47.92 1,093,752 -0.67(-1.38%)
Feb 05, 2018 48.98 49.42 48.27 48.59 447,439 -0.60(-1.22%)
Feb 02, 2018 49.28 49.84 49.04 49.19 490,565 -0.34(-0.70%)
Feb 01, 2018 50.89 51.02 49.28 49.54 982,116 -1.34(-2.63%)
Jan 31, 2018 50.35 50.92 49.97 50.88 975,895 +0.66(+1.31%)
Jan 30, 2018 49.58 49.88 49.58 50.22 658,810 +0.52(+1.05%)
Jan 29, 2018 50.44 50.44 49.68 49.69 407,510 -0.88(-1.73%)
Jan 26, 2018 50.81 51.05 50.11 50.57 524,295 -0.27(-0.52%)
Jan 25, 2018 50.28 50.89 50.18 50.84 499,998 +0.42(+0.84%)
Jan 24, 2018 50.74 50.77 50.35 50.41 544,123 -0.27(-0.52%)
Jan 23, 2018 50.11 50.79 49.87 50.68 705,143 +0.63(+1.26%)
Jan 22, 2018 50.29 50.53 49.98 50.05 610,984 -0.13(-0.26%)
Jan 19, 2018 50.25 50.50 50.08 50.18 474,798 -0.13(-0.25%)
Jan 18, 2018 50.80 50.95 49.80 50.30 510,656 -0.45(-0.89%)
Jan 17, 2018 50.24 50.87 50.18 50.76 514,024 +0.69(+1.38%)
Jan 16, 2018 49.54 50.15 49.49 50.07 599,450 +0.54(+1.09%)
Jan 12, 2018 49.53 49.53 49.53 0 -0.37(-0.75%)
Jan 11, 2018 50.03 50.38 49.65 49.90 566,254 -0.33(-0.65%)
Jan 10, 2018 50.22 50.23 541,804 -1.23(-2.39%)
Jan 09, 2018 50.85 51.51 50.64 51.46 704,496 +0.52(+1.02%)
Jan 08, 2018 50.95 51.20 50.70 50.94 502,210 +0.06(+0.12%)
Jan 05, 2018 51.43 51.52 50.62 50.88 632,177 -0.43(-0.84%)
Jan 04, 2018 51.46 51.84 51.18 51.31 715,006 -0.22(-0.42%)
Jan 03, 2018 52.29 52.50 51.39 51.53 795,297 -0.81(-1.54%)
Jan 02, 2018 52.00 52.44 51.51 52.33 725,334 +0.33(+0.64%)
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%)
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.