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, 2015 39.18 39.47 39.01 39.28 1,132,183 +0.23(+0.59%)
Nov 27, 2015 38.81 39.24 38.70 39.05 555,332 +0.33(+0.86%)
Nov 25, 2015 38.75 38.72 38.72 38.72 1,072,727 +0.02(+0.05%)
Nov 24, 2015 38.76 38.84 38.43 38.70 1,228,825 -0.14(-0.36%)
Nov 23, 2015 39.30 39.54 38.72 38.84 1,091,880 -0.49(-1.24%)
Nov 20, 2015 39.06 39.42 38.96 39.33 812,238 +0.33(+0.85%)
Nov 19, 2015 38.53 39.00 38.44 39.00 871,038 +0.56(+1.46%)
Nov 18, 2015 37.76 38.48 37.46 38.43 942,691 +0.66(+1.75%)
Nov 17, 2015 38.18 38.48 37.67 37.77 792,747 -0.47(-1.23%)
Nov 16, 2015 37.11 38.26 37.05 38.24 1,006,643 +1.13(+3.05%)
Nov 13, 2015 37.58 38.04 37.02 37.11 1,045,548 -0.45(-1.20%)
Nov 12, 2015 38.19 38.66 37.55 37.56 1,391,621 -0.65(-1.71%)
Nov 11, 2015 37.61 38.40 37.54 38.21 1,560,334 +0.71(+1.89%)
Nov 10, 2015 36.25 37.53 36.13 37.50 1,808,944 +1.34(+3.72%)
Nov 09, 2015 35.71 36.28 35.54 36.16 1,476,739 +0.38(+1.05%)
Nov 06, 2015 37.00 37.08 35.44 35.78 1,507,318 -1.50(-4.02%)
Nov 05, 2015 37.46 37.72 37.27 37.28 1,617,504 -0.21(-0.56%)
Nov 04, 2015 36.32 37.62 36.17 37.50 2,367,852 +1.13(+3.11%)
Nov 03, 2015 36.35 36.51 35.97 36.36 1,241,428 -0.16(-0.43%)
Nov 02, 2015 36.52 36.69 36.25 36.52 1,034,651 -0.02(-0.05%)
Oct 30, 2015 36.58 36.81 36.43 36.54 1,015,209 +0.06(+0.15%)
Oct 29, 2015 36.69 36.71 35.94 36.48 895,679 -0.24(-0.65%)
Oct 28, 2015 37.42 37.59 36.26 36.72 1,272,672 -0.70(-1.87%)
Oct 27, 2015 37.45 37.68 37.24 37.42 713,166 -0.07(-0.20%)
Oct 26, 2015 37.01 37.50 36.70 37.50 1,012,608 +0.47(+1.27%)
Oct 23, 2015 37.90 38.01 36.97 37.03 1,160,299 -0.98(-2.59%)
Oct 22, 2015 37.29 38.01 37.27 38.01 1,700,800 +0.78(+2.10%)
Oct 21, 2015 37.37 37.60 37.05 37.23 830,896 +0.04(+0.10%)
Oct 20, 2015 36.86 37.27 36.72 37.19 731,319 +0.21(+0.57%)
Oct 19, 2015 36.76 36.98 36.50 36.98 994,686 +0.09(+0.25%)
Oct 16, 2015 36.99 37.08 36.65 36.89 1,001,612 +0.01(+0.02%)
Oct 15, 2015 36.50 36.90 36.24 36.88 900,170 +0.46(+1.26%)
Oct 14, 2015 36.74 36.92 36.36 36.42 995,907 -0.26(-0.70%)
Oct 13, 2015 36.40 36.75 36.15 36.68 1,336,448 +0.24(+0.66%)
Oct 12, 2015 36.08 36.58 36.06 36.44 1,038,753 +0.45(+1.25%)
Oct 09, 2015 35.99 36.12 35.80 35.99 1,153,133 +0.00(+0.00%)
Oct 08, 2015 35.26 36.07 35.05 35.99 1,222,820 +0.71(+2.01%)
Oct 07, 2015 35.16 35.29 34.91 35.28 1,381,828 +0.15(+0.42%)
Oct 06, 2015 35.35 35.39 34.82 35.13 987,473 -0.33(-0.93%)
Oct 05, 2015 35.41 35.53 35.01 35.46 952,117 +0.34(+0.97%)
Oct 02, 2015 35.11 35.18 34.60 35.12 1,111,449 +0.33(+0.95%)
Oct 01, 2015 35.39 35.42 34.56 34.79 1,323,365 -0.59(-1.66%)
Sep 30, 2015 35.03 35.42 34.85 35.38 1,097,688 +0.52(+1.48%)
Sep 29, 2015 34.86 35.08 34.61 34.86 886,009 +0.01(+0.03%)
Sep 28, 2015 35.04 35.22 34.70 34.85 1,070,000 -0.19(-0.55%)
Sep 25, 2015 34.67 35.47 34.49 35.05 1,402,983 +0.45(+1.30%)
Sep 24, 2015 34.24 34.73 34.08 34.60 1,256,560 +0.26(+0.75%)
Sep 23, 2015 33.99 34.37 33.98 34.34 651,835 +0.34(+1.00%)
Sep 22, 2015 34.09 34.34 33.86 34.00 626,552 -0.27(-0.78%)
Sep 21, 2015 34.25 34.54 34.13 34.27 719,971 +0.15(+0.43%)
Sep 18, 2015 33.92 34.47 33.88 34.12 1,667,345 -0.18(-0.54%)
Sep 17, 2015 33.69 34.69 33.57 34.30 1,077,767 +0.55(+1.64%)
Sep 16, 2015 33.36 33.81 33.14 33.75 768,225 +0.44(+1.33%)
Sep 15, 2015 33.17 33.36 32.96 33.31 789,256 +0.15(+0.44%)
Sep 14, 2015 33.35 33.54 33.13 33.16 728,458 -0.13(-0.39%)
Sep 11, 2015 32.60 33.30 32.54 33.29 1,059,315 +0.57(+1.74%)
Sep 10, 2015 32.67 33.16 32.63 32.72 1,032,109 +0.00(+0.00%)
Sep 09, 2015 33.20 33.29 32.68 32.72 983,535 -0.36(-1.09%)
Sep 08, 2015 32.61 33.13 32.61 33.08 1,381,712 +0.82(+2.54%)
Sep 04, 2015 32.62 32.26 32.26 32.26 985,479 -0.45(-1.38%)
Sep 03, 2015 32.49 32.85 32.44 32.71 986,356 +0.28(+0.87%)
Sep 02, 2015 32.63 32.74 32.07 32.43 1,013,027 +0.09(+0.28%)
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.