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 (%)
Apr 30, 2014 31.03 31.26 30.99 31.16 808,122 +0.08(+0.25%)
Apr 29, 2014 31.30 31.46 31.01 31.08 686,595 -0.22(-0.69%)
Apr 28, 2014 31.39 31.57 31.13 31.30 1,167,553 -0.03(-0.11%)
Apr 25, 2014 30.95 31.37 30.94 31.33 870,404 +0.33(+1.06%)
Apr 24, 2014 30.75 31.19 30.62 31.00 1,436,920 +0.24(+0.79%)
Apr 23, 2014 30.95 31.11 30.70 30.76 1,086,646 -0.09(-0.28%)
Apr 22, 2014 30.81 30.89 30.53 30.85 891,627 +0.04(+0.14%)
Apr 21, 2014 31.02 31.18 30.67 30.80 637,132 -0.13(-0.42%)
Apr 17, 2014 31.05 30.93 30.93 30.93 1,126,987 -0.23(-0.75%)
Apr 16, 2014 31.03 31.18 30.90 31.17 1,065,021 +0.21(+0.67%)
Apr 15, 2014 30.44 30.98 30.44 30.96 1,323,553 +0.52(+1.71%)
Apr 14, 2014 30.30 30.65 30.13 30.44 827,021 +0.23(+0.75%)
Apr 11, 2014 30.25 30.46 30.09 30.21 626,761 -0.03(-0.11%)
Apr 10, 2014 30.47 30.81 30.13 30.25 735,138 -0.27(-0.88%)
Apr 09, 2014 30.83 30.83 30.14 30.52 1,110,338 -0.18(-0.59%)
Apr 08, 2014 30.33 30.76 30.13 30.70 1,493,567 +0.33(+1.09%)
Apr 07, 2014 30.44 30.61 30.37 30.37 894,993 -0.10(-0.31%)
Apr 04, 2014 30.22 30.59 30.19 30.46 1,430,061 +0.34(+1.12%)
Apr 03, 2014 30.17 30.32 30.08 30.13 868,624 +0.03(+0.12%)
Apr 02, 2014 30.26 30.26 29.96 30.09 877,208 -0.13(-0.43%)
Apr 01, 2014 30.53 30.57 30.19 30.22 1,307,686 -0.31(-1.02%)
Mar 31, 2014 30.37 30.68 30.24 30.53 966,660 +0.31(+1.03%)
Mar 28, 2014 30.12 30.27 30.05 30.22 481,208 +0.06(+0.20%)
Mar 27, 2014 30.06 30.16 29.91 30.16 1,014,728 +0.15(+0.49%)
Mar 26, 2014 30.47 30.52 30.01 30.01 679,629 -0.32(-1.06%)
Mar 25, 2014 30.37 30.48 30.11 30.33 818,976 +0.05(+0.17%)
Mar 24, 2014 30.21 30.48 30.00 30.28 666,361 +0.16(+0.55%)
Mar 21, 2014 29.89 30.36 29.86 30.12 2,397,983 +0.52(+1.76%)
Mar 20, 2014 29.53 29.70 29.33 29.60 1,254,612 -0.21(-0.70%)
Mar 19, 2014 30.28 30.41 29.73 29.80 846,851 -0.52(-1.72%)
Mar 18, 2014 30.48 30.53 30.29 30.33 874,342 -0.13(-0.43%)
Mar 17, 2014 29.98 30.49 29.94 30.46 1,154,872 +0.54(+1.80%)
Mar 14, 2014 29.89 30.17 29.83 29.92 714,429 +0.03(+0.09%)
Mar 13, 2014 29.59 30.00 29.54 29.89 918,001 +0.36(+1.24%)
Mar 12, 2014 28.96 29.53 28.92 29.53 804,330 +0.47(+1.61%)
Mar 11, 2014 29.25 29.28 28.98 29.06 642,885 -0.15(-0.51%)
Mar 10, 2014 29.29 29.44 29.15 29.20 614,955 -0.11(-0.39%)
Mar 07, 2014 29.40 29.47 29.09 29.32 712,281 -0.10(-0.35%)
Mar 06, 2014 29.73 29.73 29.33 29.42 1,060,523 -0.25(-0.85%)
Mar 05, 2014 29.66 29.77 29.51 29.67 1,493,902 +0.03(+0.09%)
Mar 04, 2014 29.55 29.68 29.49 29.65 958,302 +0.34(+1.14%)
Mar 03, 2014 29.30 29.41 29.17 29.31 1,287,555 -0.10(-0.35%)
Feb 28, 2014 29.08 29.73 28.81 29.42 1,153,527 -0.09(-0.29%)
Feb 27, 2014 29.71 29.91 29.24 29.50 1,396,420 -0.18(-0.61%)
Feb 26, 2014 29.91 30.02 29.55 29.68 1,088,683 -0.08(-0.26%)
Feb 25, 2014 29.89 30.05 29.67 29.76 642,068 -0.09(-0.32%)
Feb 24, 2014 30.16 30.29 29.83 29.85 615,325 -0.26(-0.86%)
Feb 21, 2014 29.83 30.22 29.78 30.11 908,280 +0.30(+1.01%)
Feb 20, 2014 29.49 29.85 29.46 29.81 450,632 +0.29(+0.99%)
Feb 19, 2014 29.79 29.90 29.50 29.52 684,895 -0.28(-0.92%)
Feb 18, 2014 29.66 29.82 29.55 29.79 958,856 +0.16(+0.55%)
Feb 14, 2014 29.31 29.63 29.63 29.63 1,089,671 +0.29(+1.00%)
Feb 13, 2014 28.87 29.38 28.83 29.34 738,339 +0.39(+1.34%)
Feb 12, 2014 28.88 29.00 28.81 28.95 368,645 +0.09(+0.30%)
Feb 11, 2014 28.63 28.99 28.59 28.87 406,656 +0.20(+0.69%)
Feb 10, 2014 28.44 28.69 28.26 28.67 585,183 +0.23(+0.82%)
Feb 07, 2014 28.25 28.46 28.15 28.44 769,869 +0.29(+1.04%)
Feb 06, 2014 27.90 28.20 27.80 28.14 834,678 +0.31(+1.11%)
Feb 05, 2014 28.01 28.02 27.83 27.83 671,787 -0.22(-0.80%)
Feb 04, 2014 27.99 28.09 27.74 28.06 1,338,460 +0.12(+0.43%)
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.