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, 2014 30.17 30.45 29.99 30.21 1,698,760 +0.07(+0.24%)
Sep 29, 2014 30.07 30.28 29.89 30.14 1,834,105 -0.12(-0.41%)
Sep 26, 2014 30.31 30.39 29.90 30.26 857,807 +0.04(+0.12%)
Sep 25, 2014 30.41 30.55 30.22 30.23 1,008,537 -0.25(-0.81%)
Sep 24, 2014 30.51 30.54 30.19 30.47 1,226,829 -0.01(-0.03%)
Sep 23, 2014 30.73 30.82 30.48 30.48 1,003,039 -0.34(-1.09%)
Sep 22, 2014 31.04 31.09 30.80 30.82 1,104,583 -0.32(-1.02%)
Sep 19, 2014 30.93 31.21 30.86 31.14 1,417,410 +0.24(+0.77%)
Sep 18, 2014 31.17 31.30 30.84 30.90 757,010 -0.25(-0.80%)
Sep 17, 2014 31.28 31.40 31.06 31.15 935,013 -0.13(-0.42%)
Sep 16, 2014 30.98 31.39 30.97 31.28 1,215,512 +0.28(+0.91%)
Sep 15, 2014 31.09 31.27 30.99 31.00 2,563,707 -0.08(-0.26%)
Sep 12, 2014 31.61 31.61 31.03 31.08 1,221,443 -0.66(-2.09%)
Sep 11, 2014 31.46 31.82 31.31 31.74 1,716,106 +0.18(+0.56%)
Sep 10, 2014 31.78 31.93 31.39 31.56 1,357,453 -0.29(-0.92%)
Sep 09, 2014 32.08 32.10 31.85 31.85 1,110,260 -0.36(-1.13%)
Sep 08, 2014 32.40 32.46 32.07 32.22 1,557,034 -0.12(-0.38%)
Sep 05, 2014 32.22 32.36 32.03 32.34 1,606,007 +0.15(+0.47%)
Sep 04, 2014 32.29 32.32 32.06 32.19 948,040 -0.07(-0.22%)
Sep 03, 2014 32.16 32.38 32.14 32.26 1,057,635 +0.14(+0.44%)
Sep 02, 2014 32.34 32.48 31.95 32.12 1,267,367 -0.26(-0.81%)
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%)
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.