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 (%)
Sep 30, 2016 53.86 54.07 53.72 53.88 1,074,946 +0.02(+0.04%)
Sep 29, 2016 53.70 54.01 53.59 53.86 447,199 +0.06(+0.11%)
Sep 28, 2016 53.78 53.96 53.59 53.80 921,099 +0.25(+0.46%)
Sep 27, 2016 53.93 54.05 53.49 53.56 919,273 -0.28(-0.51%)
Sep 26, 2016 53.61 54.03 53.47 53.83 673,697 +0.21(+0.39%)
Sep 23, 2016 53.41 53.82 53.39 53.62 631,436 -0.02(-0.04%)
Sep 22, 2016 53.50 53.74 53.35 53.64 827,422 +0.24(+0.44%)
Sep 21, 2016 53.11 53.44 52.94 53.40 1,053,314 +0.25(+0.46%)
Sep 20, 2016 53.33 53.48 53.13 53.16 763,585 -0.09(-0.18%)
Sep 19, 2016 52.95 53.30 52.73 53.25 1,004,103 +0.24(+0.45%)
Sep 16, 2016 52.56 53.13 52.50 53.02 862,333 +0.39(+0.74%)
Sep 15, 2016 52.22 52.65 52.05 52.63 982,041 +0.42(+0.80%)
Sep 14, 2016 52.24 52.67 52.17 52.21 645,332 -0.08(-0.15%)
Sep 13, 2016 52.40 52.71 52.21 52.28 689,367 -0.30(-0.58%)
Sep 12, 2016 51.93 52.60 51.81 52.59 772,183 +0.54(+1.04%)
Sep 09, 2016 52.22 52.38 51.98 52.05 753,990 -0.31(-0.60%)
Sep 08, 2016 52.14 52.47 52.14 52.36 548,132 +0.12(+0.24%)
Sep 07, 2016 52.37 52.39 52.11 52.24 538,081 +0.11(+0.22%)
Sep 06, 2016 52.09 52.34 52.00 52.12 588,404 +0.03(+0.05%)
Sep 02, 2016 51.64 52.09 52.09 52.09 463,575 +0.43(+0.84%)
Sep 01, 2016 51.92 52.09 51.48 51.66 346,540 -0.14(-0.27%)
Aug 31, 2016 51.35 51.88 51.35 51.80 496,444 +0.32(+0.62%)
Aug 30, 2016 52.03 52.30 51.38 51.48 485,041 -0.42(-0.82%)
Aug 29, 2016 51.34 52.13 51.34 51.91 556,462 +0.52(+1.01%)
Aug 26, 2016 51.37 51.78 51.14 51.39 738,834 +0.11(+0.22%)
Aug 25, 2016 51.32 51.59 51.10 51.27 475,279 -0.17(-0.33%)
Aug 24, 2016 51.34 51.49 51.00 51.44 270,705 +0.07(+0.13%)
Aug 23, 2016 51.10 51.55 51.10 51.38 436,150 +0.14(+0.28%)
Aug 22, 2016 50.69 51.37 50.69 51.24 417,707 +0.42(+0.84%)
Aug 19, 2016 50.77 50.87 50.55 50.81 669,817 -0.09(-0.19%)
Aug 18, 2016 50.34 51.05 50.34 50.91 652,233 +0.43(+0.86%)
Aug 17, 2016 50.05 50.52 49.77 50.47 558,057 +0.34(+0.68%)
Aug 16, 2016 50.04 50.39 49.52 50.13 690,361 -0.09(-0.19%)
Aug 15, 2016 50.60 50.60 50.03 50.23 696,006 -0.17(-0.34%)
Aug 12, 2016 50.46 50.73 50.38 50.40 594,214 -0.16(-0.32%)
Aug 11, 2016 50.63 50.79 50.35 50.56 593,939 -0.07(-0.13%)
Aug 10, 2016 50.69 50.91 50.53 50.62 742,388 -0.09(-0.19%)
Aug 09, 2016 50.93 51.03 50.65 50.72 964,995 -0.10(-0.20%)
Aug 08, 2016 50.80 50.97 50.66 50.82 700,841 -0.08(-0.15%)
Aug 05, 2016 51.39 51.40 50.69 50.90 1,751,642 -0.33(-0.64%)
Aug 04, 2016 51.25 51.76 51.17 51.23 1,431,619 -0.12(-0.24%)
Aug 03, 2016 52.29 52.42 51.24 51.35 1,761,981 -1.01(-1.93%)
Aug 02, 2016 52.28 52.46 52.21 52.36 811,302 +0.10(+0.20%)
Aug 01, 2016 52.42 52.57 52.24 52.25 689,277 -0.14(-0.27%)
Jul 29, 2016 52.33 52.47 52.29 52.40 873,632 +0.10(+0.20%)
Jul 28, 2016 52.33 52.79 52.29 52.29 815,364 -0.04(-0.07%)
Jul 27, 2016 52.24 52.63 52.18 52.33 1,159,657 +0.00(+0.00%)
Jul 26, 2016 52.75 52.80 52.19 52.33 934,632 -0.59(-1.12%)
Jul 25, 2016 53.04 53.08 52.89 52.92 588,459 -0.09(-0.18%)
Jul 22, 2016 53.06 53.16 52.95 53.02 962,853 -0.02(-0.04%)
Jul 21, 2016 52.99 53.22 52.94 53.04 949,580 +0.03(+0.05%)
Jul 20, 2016 53.09 53.20 52.98 53.01 717,309 -0.11(-0.21%)
Jul 19, 2016 53.18 53.22 53.05 53.12 1,136,873 -0.02(-0.04%)
Jul 18, 2016 52.99 53.24 52.97 53.14 573,821 +0.13(+0.25%)
Jul 15, 2016 53.16 53.25 52.75 53.01 769,881 -0.10(-0.20%)
Jul 14, 2016 52.69 53.19 52.65 53.11 1,030,514 +0.30(+0.57%)
Jul 13, 2016 52.80 52.93 52.73 52.81 627,789 +0.05(+0.09%)
Jul 12, 2016 53.05 53.20 52.72 52.76 561,567 -0.41(-0.76%)
Jul 11, 2016 53.13 53.18 52.86 53.17 711,161 -0.03(-0.05%)
Jul 08, 2016 53.10 53.54 53.10 53.20 1,084,902 +0.09(+0.18%)
Jul 07, 2016 53.06 53.32 53.01 53.10 1,142,040 +0.05(+0.09%)
Jul 06, 2016 53.08 53.20 52.76 53.06 1,922,515 -0.01(-0.02%)
Jul 05, 2016 53.03 53.21 52.83 53.07 964,962 +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.