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 (%)
May 29, 2015 33.04 33.23 32.86 33.07 662,562 -0.06(-0.19%)
May 28, 2015 32.89 33.18 32.81 33.13 556,639 +0.18(+0.55%)
May 27, 2015 32.76 32.97 32.70 32.95 700,089 +0.20(+0.61%)
May 26, 2015 32.91 32.97 32.50 32.75 894,027 -0.23(-0.71%)
May 22, 2015 32.92 32.99 32.99 32.99 741,505 -0.01(-0.03%)
May 21, 2015 33.01 33.12 32.76 33.00 402,754 -0.05(-0.16%)
May 20, 2015 32.93 33.18 32.76 33.05 572,988 +0.21(+0.63%)
May 19, 2015 32.80 33.01 32.74 32.84 697,471 -0.05(-0.14%)
May 18, 2015 32.54 32.94 32.42 32.89 757,272 +0.30(+0.91%)
May 15, 2015 32.48 32.66 32.33 32.59 903,108 +0.20(+0.61%)
May 14, 2015 32.13 32.51 32.10 32.39 942,308 +0.31(+0.96%)
May 13, 2015 32.46 32.56 31.99 32.09 859,916 -0.32(-0.97%)
May 12, 2015 32.25 32.43 31.94 32.40 1,039,161 +0.01(+0.03%)
May 11, 2015 32.42 32.87 32.32 32.39 1,191,049 -0.07(-0.22%)
May 08, 2015 32.74 32.92 32.24 32.47 1,861,826 +0.05(+0.14%)
May 07, 2015 32.56 32.65 32.26 32.42 2,420,086 -0.23(-0.69%)
May 06, 2015 33.18 33.48 32.21 32.65 1,735,552 -0.76(-2.27%)
May 05, 2015 34.11 34.15 33.31 33.40 853,338 -0.89(-2.60%)
May 04, 2015 34.06 34.62 33.99 34.30 652,450 +0.28(+0.82%)
May 01, 2015 33.94 34.27 33.60 34.02 1,226,656 +0.06(+0.19%)
Apr 30, 2015 34.63 34.76 33.79 33.95 1,351,903 -0.77(-2.21%)
Apr 29, 2015 34.67 34.85 34.49 34.72 598,013 -0.22(-0.62%)
Apr 28, 2015 34.49 34.96 34.40 34.94 529,364 +0.31(+0.89%)
Apr 27, 2015 35.08 35.16 34.46 34.63 759,785 -0.31(-0.88%)
Apr 24, 2015 34.57 35.14 34.52 34.94 490,688 +0.37(+1.07%)
Apr 23, 2015 34.56 34.76 34.46 34.57 760,398 +0.05(+0.13%)
Apr 22, 2015 34.29 34.67 33.90 34.52 1,387,435 +0.46(+1.35%)
Apr 21, 2015 34.44 34.58 33.98 34.06 2,038,012 -0.23(-0.66%)
Apr 20, 2015 34.06 34.72 33.99 34.29 1,245,409 +0.26(+0.77%)
Apr 17, 2015 34.04 34.38 33.85 34.03 1,718,101 -0.16(-0.47%)
Apr 16, 2015 34.46 34.47 34.01 34.19 1,120,329 -0.36(-1.04%)
Apr 15, 2015 34.83 35.13 34.50 34.55 859,437 -0.21(-0.60%)
Apr 14, 2015 34.71 34.92 34.58 34.76 516,334 +0.13(+0.36%)
Apr 13, 2015 34.83 35.01 34.54 34.63 918,843 -0.28(-0.80%)
Apr 10, 2015 34.53 35.00 34.39 34.91 586,158 +0.50(+1.47%)
Apr 09, 2015 34.61 34.67 34.21 34.40 1,127,251 -0.25(-0.73%)
Apr 08, 2015 34.89 34.95 34.48 34.66 1,046,861 -0.27(-0.77%)
Apr 07, 2015 35.58 35.58 34.88 34.93 721,167 -0.66(-1.85%)
Apr 06, 2015 35.23 35.76 35.14 35.59 1,036,634 +0.47(+1.34%)
Apr 02, 2015 35.01 35.12 35.12 35.12 873,350 +0.07(+0.21%)
Apr 01, 2015 34.95 35.07 34.55 35.04 820,672 +0.09(+0.26%)
Mar 31, 2015 34.66 35.08 34.58 34.95 927,073 +0.17(+0.49%)
Mar 30, 2015 34.54 35.13 34.37 34.78 1,150,344 +0.38(+1.10%)
Mar 27, 2015 34.23 34.62 34.11 34.40 1,009,304 +0.32(+0.93%)
Mar 26, 2015 34.20 34.41 33.93 34.09 1,032,070 -0.07(-0.21%)
Mar 25, 2015 34.40 34.82 34.13 34.16 1,117,871 -0.24(-0.71%)
Mar 24, 2015 34.93 35.09 34.36 34.40 1,029,577 -0.60(-1.73%)
Mar 23, 2015 35.11 35.24 34.97 35.01 724,747 -0.18(-0.51%)
Mar 20, 2015 34.94 35.24 34.70 35.19 1,868,585 +0.35(+1.01%)
Mar 19, 2015 34.84 35.21 34.58 34.84 1,074,875 -0.14(-0.39%)
Mar 18, 2015 34.16 35.25 33.97 34.97 1,501,822 +0.79(+2.32%)
Mar 17, 2015 34.07 34.37 33.95 34.18 948,979 +0.08(+0.24%)
Mar 16, 2015 33.88 34.55 33.87 34.10 1,413,005 +0.35(+1.04%)
Mar 13, 2015 33.92 33.92 33.31 33.75 1,134,325 -0.25(-0.74%)
Mar 12, 2015 33.58 34.22 33.49 34.00 876,858 +0.58(+1.73%)
Mar 11, 2015 33.56 33.62 33.23 33.42 1,284,222 -0.13(-0.38%)
Mar 10, 2015 33.16 33.70 32.99 33.55 1,980,147 +0.27(+0.81%)
Mar 09, 2015 33.38 33.59 33.26 33.28 1,540,378 -0.09(-0.27%)
Mar 06, 2015 33.88 34.03 33.28 33.37 1,328,891 -0.93(-2.71%)
Mar 05, 2015 34.21 34.43 33.88 34.30 914,547 +0.23(+0.66%)
Mar 04, 2015 34.07 34.22 34.00 34.07 911,560 -0.15(-0.44%)
Mar 03, 2015 34.09 34.37 33.83 34.22 1,909,104 -0.01(-0.03%)
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.