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 29, 2017 48.71 48.76 48.45 48.50 650,734 -0.25(-0.52%)
Sep 28, 2017 48.56 48.87 48.32 48.76 520,534 +0.19(+0.38%)
Sep 27, 2017 48.70 48.93 48.11 48.57 753,180 -0.18(-0.36%)
Sep 26, 2017 48.99 49.20 48.75 48.75 414,005 -0.24(-0.50%)
Sep 25, 2017 48.57 49.09 48.57 48.99 409,897 +0.40(+0.83%)
Sep 22, 2017 49.10 49.13 48.59 48.59 426,449 -0.42(-0.86%)
Sep 21, 2017 49.10 49.35 48.89 49.01 334,130 -0.09(-0.18%)
Sep 20, 2017 49.58 49.63 49.08 49.10 440,643 -0.36(-0.73%)
Sep 19, 2017 49.24 49.72 49.24 49.46 413,538 +0.15(+0.30%)
Sep 18, 2017 49.87 50.00 49.20 49.31 408,816 -0.63(-1.25%)
Sep 15, 2017 49.45 50.07 49.24 49.94 1,209,277 +0.39(+0.79%)
Sep 14, 2017 49.42 49.71 49.42 49.55 587,967 +0.11(+0.22%)
Sep 13, 2017 49.62 49.77 49.43 49.44 583,492 -0.41(-0.82%)
Sep 12, 2017 50.22 50.36 49.78 49.85 373,114 -0.29(-0.58%)
Sep 11, 2017 49.75 50.21 49.70 50.14 415,771 +0.41(+0.83%)
Sep 08, 2017 49.38 49.75 49.05 49.73 670,995 +0.32(+0.65%)
Sep 07, 2017 49.07 49.42 48.97 49.41 674,437 +0.49(+1.00%)
Sep 06, 2017 49.23 49.36 48.82 48.92 771,748 -0.21(-0.43%)
Sep 05, 2017 49.47 49.76 49.13 49.14 630,596 -0.44(-0.88%)
Sep 01, 2017 49.87 49.98 49.53 49.57 380,426 -0.20(-0.41%)
Aug 31, 2017 49.75 50.02 49.67 49.78 556,073 +0.04(+0.08%)
Aug 30, 2017 49.96 50.06 49.73 49.74 616,222 -0.25(-0.50%)
Aug 29, 2017 50.21 50.40 49.90 49.99 491,533 -0.30(-0.60%)
Aug 28, 2017 50.13 50.30 49.95 50.29 849,432 +0.14(+0.27%)
Aug 25, 2017 50.01 50.31 49.90 50.15 568,004 +0.19(+0.39%)
Aug 24, 2017 49.96 49.99 49.68 49.96 525,442 -0.02(-0.04%)
Aug 23, 2017 49.80 50.20 49.63 49.98 705,583 +0.15(+0.29%)
Aug 22, 2017 49.52 49.86 49.40 49.83 707,848 +0.31(+0.63%)
Aug 21, 2017 49.47 49.72 49.28 49.52 546,529 +0.03(+0.06%)
Aug 18, 2017 49.33 49.97 49.24 49.49 868,451 +0.12(+0.24%)
Aug 17, 2017 49.91 50.07 49.37 49.38 685,587 -0.66(-1.32%)
Aug 16, 2017 49.91 50.09 49.71 50.04 717,469 +0.11(+0.21%)
Aug 15, 2017 49.49 49.95 49.29 49.93 896,584 +0.42(+0.84%)
Aug 14, 2017 49.67 49.79 49.39 49.51 656,322 +0.05(+0.10%)
Aug 11, 2017 49.56 49.56 49.27 49.47 485,092 -0.10(-0.20%)
Aug 10, 2017 49.81 49.81 49.40 49.56 535,736 -0.01(-0.02%)
Aug 09, 2017 49.99 50.16 49.56 49.57 891,499 -0.46(-0.91%)
Aug 08, 2017 49.78 50.12 49.74 50.03 550,497 +0.17(+0.35%)
Aug 07, 2017 49.77 49.99 49.51 49.85 598,770 +0.09(+0.18%)
Aug 04, 2017 49.80 49.82 49.43 49.77 602,176 +0.10(+0.20%)
Aug 03, 2017 49.38 49.78 49.37 49.67 870,389 +0.09(+0.18%)
Aug 02, 2017 49.41 49.58 49.25 49.58 622,043 +0.03(+0.06%)
Aug 01, 2017 49.24 49.57 49.05 49.55 1,289,667 +0.32(+0.65%)
Jul 31, 2017 49.04 49.29 48.87 49.23 1,107,304 +0.18(+0.38%)
Jul 28, 2017 48.93 49.23 48.68 49.05 895,584 +0.16(+0.32%)
Jul 27, 2017 48.74 49.00 48.55 48.89 1,430,351 +0.12(+0.24%)
Jul 26, 2017 48.68 49.00 48.50 48.78 618,478 -0.03(-0.06%)
Jul 25, 2017 48.83 49.00 48.67 48.81 1,194,202 +0.01(+0.02%)
Jul 24, 2017 48.87 48.94 48.50 48.80 1,051,452 -0.07(-0.14%)
Jul 21, 2017 47.92 48.86 47.86 48.86 1,066,739 +0.81(+1.70%)
Jul 20, 2017 48.04 48.11 47.86 48.05 1,028,942 +0.12(+0.24%)
Jul 19, 2017 48.04 48.10 47.74 47.93 857,000 -0.06(-0.12%)
Jul 18, 2017 48.13 48.25 47.89 47.99 614,639 -0.09(-0.18%)
Jul 17, 2017 48.40 48.45 47.85 48.08 998,780 -0.37(-0.76%)
Jul 14, 2017 48.87 49.15 48.44 48.45 879,116 -0.36(-0.74%)
Jul 13, 2017 49.15 49.30 48.62 48.81 768,733 -0.40(-0.81%)
Jul 12, 2017 49.61 49.72 49.06 49.20 1,303,997 -0.08(-0.16%)
Jul 11, 2017 49.43 49.43 48.97 49.28 2,705,895 +0.38(+0.77%)
Jul 10, 2017 49.93 50.47 48.71 48.90 3,228,054 -2.64(-5.12%)
Jul 07, 2017 50.93 51.85 50.93 51.54 710,916 +0.44(+0.85%)
Jul 06, 2017 51.11 51.17 50.80 51.10 584,530 -0.13(-0.25%)
Jul 05, 2017 51.45 51.69 51.15 51.23 532,804 -0.18(-0.36%)
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.