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 (%)
Aug 29, 2014 32.24 32.38 32.38 32.38 862,474 +0.15(+0.46%)
Aug 28, 2014 32.02 32.23 31.91 32.23 698,881 +0.18(+0.57%)
Aug 27, 2014 31.80 32.07 31.75 32.05 925,281 +0.32(+1.02%)
Aug 26, 2014 32.15 32.30 31.67 31.73 944,736 -0.40(-1.26%)
Aug 25, 2014 32.15 32.20 31.95 32.13 1,317,019 +0.06(+0.19%)
Aug 22, 2014 32.29 32.39 31.86 32.07 1,346,267 -0.18(-0.54%)
Aug 21, 2014 32.43 32.52 32.05 32.24 3,056,219 -0.18(-0.57%)
Aug 20, 2014 32.37 32.44 32.21 32.43 1,071,581 +0.04(+0.11%)
Aug 19, 2014 32.09 32.39 32.00 32.39 761,686 +0.35(+1.09%)
Aug 18, 2014 32.24 32.31 31.93 32.04 1,100,857 -0.10(-0.30%)
Aug 15, 2014 32.01 32.28 31.93 32.14 677,791 +0.18(+0.55%)
Aug 14, 2014 31.74 32.02 31.72 31.96 825,310 +0.21(+0.66%)
Aug 13, 2014 31.45 31.91 31.45 31.75 887,547 +0.27(+0.86%)
Aug 12, 2014 31.45 31.64 31.32 31.48 1,283,718 -0.02(-0.06%)
Aug 11, 2014 31.82 31.96 31.44 31.50 1,195,521 -0.17(-0.53%)
Aug 08, 2014 31.30 31.58 31.24 31.66 1,117,233 +0.53(+1.69%)
Aug 07, 2014 30.35 31.20 30.28 31.14 1,398,070 +0.20(+0.65%)
Aug 06, 2014 31.22 31.26 30.79 30.94 1,503,626 -0.47(-1.51%)
Aug 05, 2014 31.38 31.89 31.29 31.41 1,666,837 -0.03(-0.08%)
Aug 04, 2014 31.89 31.89 31.00 31.44 1,786,585 -0.33(-1.05%)
Aug 01, 2014 31.57 31.94 31.49 31.77 1,289,388 +0.17(+0.53%)
Jul 31, 2014 31.97 32.17 31.60 31.60 1,016,825 -0.50(-1.56%)
Jul 30, 2014 32.58 32.67 32.04 32.10 1,188,470 -0.46(-1.43%)
Jul 29, 2014 32.69 32.88 32.51 32.57 1,104,993 -0.25(-0.75%)
Jul 28, 2014 32.30 32.85 32.27 32.81 895,389 +0.51(+1.57%)
Jul 25, 2014 32.24 32.60 32.10 32.30 737,832 -0.19(-0.59%)
Jul 24, 2014 32.34 32.60 32.24 32.50 714,621 +0.15(+0.46%)
Jul 23, 2014 32.34 32.43 32.24 32.35 827,354 +0.03(+0.08%)
Jul 22, 2014 32.20 32.37 32.19 32.32 767,037 +0.17(+0.52%)
Jul 21, 2014 32.29 32.29 32.13 32.16 731,493 -0.13(-0.41%)
Jul 18, 2014 31.98 32.29 31.83 32.29 872,913 +0.37(+1.15%)
Jul 17, 2014 32.17 32.32 31.91 31.92 914,185 -0.32(-1.01%)
Jul 16, 2014 32.26 32.34 31.98 32.24 1,315,486 -0.02(-0.05%)
Jul 15, 2014 32.09 32.30 32.01 32.26 633,941 +0.15(+0.46%)
Jul 14, 2014 32.56 32.56 32.08 32.11 787,051 -0.41(-1.27%)
Jul 11, 2014 32.78 32.80 32.41 32.52 458,982 -0.25(-0.78%)
Jul 10, 2014 32.27 32.86 32.26 32.78 983,103 +0.32(+1.00%)
Jul 09, 2014 32.73 32.73 32.30 32.45 873,212 -0.17(-0.51%)
Jul 08, 2014 32.52 32.78 32.41 32.62 1,136,744 +0.11(+0.32%)
Jul 07, 2014 32.36 32.66 32.33 32.52 1,157,595 +0.13(+0.41%)
Jul 03, 2014 32.59 32.38 32.38 32.38 673,968 -0.29(-0.89%)
Jul 02, 2014 33.18 33.19 32.32 32.67 1,742,959 -0.61(-1.84%)
Jul 01, 2014 33.51 33.52 33.24 33.29 1,143,022 -0.20(-0.60%)
Jun 30, 2014 33.21 33.53 33.10 33.49 974,736 +0.25(+0.77%)
Jun 27, 2014 33.08 33.28 32.98 33.23 719,937 +0.13(+0.40%)
Jun 26, 2014 33.02 33.22 32.91 33.10 1,060,579 +0.14(+0.43%)
Jun 25, 2014 32.61 33.05 32.61 32.96 889,037 +0.19(+0.59%)
Jun 24, 2014 32.50 32.95 32.48 32.77 992,622 +0.20(+0.62%)
Jun 23, 2014 32.67 32.79 32.40 32.57 581,488 -0.07(-0.22%)
Jun 20, 2014 32.69 32.80 32.56 32.64 814,375 +0.00(+0.00%)
Jun 19, 2014 32.37 32.69 32.37 32.64 759,767 +0.26(+0.81%)
Jun 18, 2014 31.96 32.39 31.95 32.38 906,421 +0.43(+1.35%)
Jun 17, 2014 31.66 32.07 31.60 31.95 1,232,531 +0.15(+0.47%)
Jun 16, 2014 31.39 32.01 31.39 31.80 1,269,022 +0.35(+1.12%)
Jun 13, 2014 31.26 31.59 31.17 31.45 583,822 +0.15(+0.48%)
Jun 12, 2014 31.17 31.40 30.88 31.30 868,533 +0.08(+0.25%)
Jun 11, 2014 31.50 31.50 31.17 31.22 867,764 -0.32(-1.00%)
Jun 10, 2014 31.66 31.75 31.43 31.53 898,741 -0.06(-0.19%)
Jun 06, 2014 31.86 31.91 31.55 31.59 1,051,064 -0.18(-0.58%)
Jun 05, 2014 31.50 31.85 31.44 31.78 792,879 +0.32(+1.03%)
Jun 04, 2014 31.42 31.53 31.27 31.45 1,476,032 +0.00(+0.00%)
Jun 03, 2014 31.25 31.52 31.20 31.45 990,384 +0.16(+0.50%)
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.