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 (%)
Jun 30, 2016 52.30 52.95 52.24 52.89 2,031,030 +0.61(+1.17%)
Jun 29, 2016 52.59 52.72 52.21 52.27 1,164,770 -0.20(-0.38%)
Jun 28, 2016 52.61 52.68 52.33 52.47 1,547,933 -0.13(-0.25%)
Jun 27, 2016 52.52 52.78 52.32 52.60 1,117,408 +0.07(+0.13%)
Jun 24, 2016 52.51 52.77 52.37 52.54 1,500,941 -0.20(-0.38%)
Jun 23, 2016 52.69 52.86 52.52 52.74 807,562 +0.08(+0.16%)
Jun 22, 2016 52.64 52.75 52.53 52.65 966,329 +0.06(+0.11%)
Jun 21, 2016 52.61 52.83 52.48 52.59 1,518,602 -0.02(-0.04%)
Jun 20, 2016 52.86 53.07 52.58 52.61 1,290,421 -0.34(-0.64%)
Jun 17, 2016 52.57 52.95 52.46 52.95 1,641,391 +0.37(+0.70%)
Jun 16, 2016 52.82 52.96 52.58 52.58 1,161,162 -0.26(-0.50%)
Jun 15, 2016 52.91 53.03 52.70 52.85 1,488,913 -0.06(-0.11%)
Jun 14, 2016 52.72 53.25 52.65 52.91 1,732,541 +0.04(+0.07%)
Jun 13, 2016 53.08 53.32 52.80 52.87 1,291,978 -0.28(-0.53%)
Jun 10, 2016 52.78 53.19 52.62 53.15 2,219,521 +0.25(+0.46%)
Jun 09, 2016 52.61 53.06 52.53 52.91 1,959,279 +0.29(+0.56%)
Jun 08, 2016 52.42 52.81 52.42 52.61 2,370,215 +0.12(+0.23%)
Jun 07, 2016 52.90 53.16 52.39 52.49 5,591,509 -0.25(-0.48%)
Jun 06, 2016 52.89 53.04 52.64 52.75 4,058,631 -0.14(-0.27%)
Jun 03, 2016 53.02 53.09 52.64 52.89 4,784,711 +0.13(+0.25%)
Jun 02, 2016 53.22 53.22 52.60 52.75 6,324,532 +0.05(+0.09%)
Jun 01, 2016 52.63 53.07 52.45 52.71 6,884,683 -0.05(-0.09%)
May 31, 2016 52.90 53.61 52.55 52.75 26,689,950 +3.19(+6.44%)
May 27, 2016 49.49 49.56 49.56 49.56 1,078,986 +0.02(+0.04%)
May 26, 2016 49.12 49.66 49.00 49.54 1,196,674 +0.40(+0.82%)
May 25, 2016 49.44 49.47 48.88 49.14 1,216,880 -0.31(-0.62%)
May 24, 2016 48.81 49.47 48.43 49.45 1,421,210 +0.66(+1.36%)
May 23, 2016 49.06 49.38 48.77 48.78 1,073,043 -0.28(-0.57%)
May 20, 2016 48.94 49.39 48.49 49.06 1,869,955 +0.21(+0.42%)
May 19, 2016 47.86 48.91 47.67 48.86 900,415 +0.79(+1.64%)
May 18, 2016 48.04 49.10 47.78 48.07 1,584,313 -0.22(-0.47%)
May 17, 2016 48.80 48.99 47.88 48.30 1,202,825 -0.67(-1.38%)
May 16, 2016 48.82 49.22 48.44 48.97 1,556,301 +0.15(+0.31%)
May 13, 2016 48.87 49.16 48.65 48.82 2,553,704 -0.05(-0.10%)
May 12, 2016 48.51 51.95 48.38 48.87 2,695,398 +0.22(+0.44%)
May 11, 2016 48.61 48.69 48.09 48.65 1,047,278 -0.03(-0.06%)
May 10, 2016 48.62 48.80 48.32 48.68 840,918 +0.08(+0.17%)
May 09, 2016 48.16 48.69 48.13 48.60 977,176 +0.50(+1.03%)
May 06, 2016 48.45 48.61 48.00 48.10 1,918,309 -0.39(-0.81%)
May 05, 2016 48.40 49.04 48.24 48.49 1,240,401 -0.11(-0.23%)
May 04, 2016 47.77 49.30 47.70 48.61 1,497,924 +0.60(+1.25%)
May 03, 2016 48.16 48.35 47.52 48.01 1,139,134 -0.10(-0.21%)
May 02, 2016 48.32 48.69 47.91 48.11 1,553,217 -0.22(-0.47%)
Apr 29, 2016 47.81 48.55 47.56 48.33 1,601,165 +0.46(+0.96%)
Apr 28, 2016 47.32 48.20 47.30 47.88 826,238 +0.13(+0.27%)
Apr 27, 2016 47.36 47.96 47.07 47.74 970,681 +0.38(+0.81%)
Apr 26, 2016 46.89 47.49 46.83 47.36 1,104,270 +0.52(+1.12%)
Apr 25, 2016 47.05 47.22 46.72 46.84 1,222,243 -0.11(-0.24%)
Apr 22, 2016 46.83 46.99 46.55 46.95 1,185,386 +0.23(+0.50%)
Apr 21, 2016 46.85 47.07 46.32 46.71 966,896 -0.35(-0.74%)
Apr 20, 2016 47.96 47.96 46.88 47.06 923,358 -0.90(-1.87%)
Apr 19, 2016 47.63 47.99 47.48 47.96 736,601 +0.33(+0.69%)
Apr 18, 2016 47.29 47.78 46.97 47.63 698,507 +0.24(+0.51%)
Apr 15, 2016 46.85 47.77 46.74 47.39 1,109,131 +0.22(+0.48%)
Apr 14, 2016 47.30 47.64 47.00 47.16 1,039,328 -0.28(-0.59%)
Apr 13, 2016 47.59 47.62 47.06 47.44 710,253 +0.01(+0.02%)
Apr 12, 2016 46.98 47.56 46.97 47.44 865,746 +0.52(+1.12%)
Apr 11, 2016 47.56 47.93 46.86 46.91 1,734,909 -0.49(-1.03%)
Apr 08, 2016 46.64 49.47 46.59 47.40 2,286,468 +0.82(+1.77%)
Apr 07, 2016 46.47 46.96 46.42 46.57 1,142,962 -0.06(-0.12%)
Apr 06, 2016 45.96 46.64 45.87 46.63 1,064,188 +0.48(+1.03%)
Apr 05, 2016 46.83 46.89 46.13 46.15 1,142,401 -0.81(-1.72%)
Apr 04, 2016 47.04 47.14 46.52 46.96 1,498,976 -0.20(-0.42%)
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.