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 (%)
Jan 29, 2016 39.48 40.46 39.45 40.44 1,231,600 +1.23(+3.15%)
Jan 28, 2016 38.56 39.32 38.37 39.20 547,346 +0.70(+1.81%)
Jan 27, 2016 38.27 38.88 38.16 38.51 659,342 +0.10(+0.27%)
Jan 26, 2016 38.20 38.82 38.13 38.40 577,231 +0.32(+0.85%)
Jan 25, 2016 38.48 38.66 37.99 38.08 733,232 -0.59(-1.54%)
Jan 22, 2016 37.65 38.67 37.46 38.67 1,322,032 +1.19(+3.17%)
Jan 21, 2016 37.81 38.06 37.34 37.48 1,170,581 -0.31(-0.81%)
Jan 20, 2016 38.47 38.77 37.14 37.79 912,066 -0.93(-2.40%)
Jan 19, 2016 38.41 38.92 38.28 38.72 1,348,267 +0.47(+1.24%)
Jan 15, 2016 38.48 38.25 38.25 38.25 1,545,502 -0.69(-1.76%)
Jan 14, 2016 38.61 39.22 38.21 38.93 1,012,970 +0.33(+0.87%)
Jan 13, 2016 38.74 39.05 38.50 38.60 1,447,792 +0.03(+0.07%)
Jan 12, 2016 39.35 39.41 38.37 38.57 1,994,906 -0.65(-1.66%)
Jan 11, 2016 39.15 39.55 39.03 39.22 952,435 +0.15(+0.38%)
Jan 08, 2016 39.40 39.59 38.95 39.07 966,404 -0.14(-0.36%)
Jan 07, 2016 39.22 39.69 39.04 39.21 1,489,622 -0.46(-1.17%)
Jan 06, 2016 39.31 39.73 39.04 39.68 1,009,370 +0.09(+0.23%)
Jan 05, 2016 39.33 39.69 38.81 39.58 605,415 +0.25(+0.64%)
Jan 04, 2016 39.09 39.36 38.97 39.33 815,131 -0.04(-0.09%)
Dec 31, 2015 39.96 39.37 39.37 39.37 717,758 -0.70(-1.74%)
Dec 30, 2015 39.92 40.20 39.77 40.07 523,369 +0.10(+0.26%)
Dec 29, 2015 40.08 40.24 39.90 39.96 535,700 +0.20(+0.51%)
Dec 28, 2015 39.54 39.85 39.35 39.76 637,505 +0.11(+0.28%)
Dec 24, 2015 39.51 39.65 39.65 39.65 189,484 +0.01(+0.02%)
Dec 23, 2015 39.00 39.74 38.93 39.64 616,539 +0.83(+2.13%)
Dec 22, 2015 38.39 38.97 37.94 38.81 934,092 +0.46(+1.21%)
Dec 21, 2015 38.75 38.78 38.10 38.35 713,232 -0.13(-0.34%)
Dec 18, 2015 39.03 39.07 38.14 38.48 1,476,980 -0.55(-1.40%)
Dec 17, 2015 39.18 39.44 38.94 39.03 1,066,286 -0.19(-0.47%)
Dec 16, 2015 38.49 39.22 38.49 39.21 667,134 +0.94(+2.45%)
Dec 15, 2015 37.81 38.56 37.81 38.27 834,315 +0.58(+1.55%)
Dec 14, 2015 37.77 38.00 37.61 37.69 1,477,544 -0.09(-0.25%)
Dec 11, 2015 37.42 37.92 37.15 37.78 970,595 +0.27(+0.72%)
Dec 10, 2015 38.02 38.09 37.46 37.51 767,102 -0.59(-1.56%)
Dec 09, 2015 38.21 38.67 38.04 38.11 1,155,657 -0.32(-0.85%)
Dec 08, 2015 38.54 38.81 38.10 38.43 1,358,132 -0.19(-0.50%)
Dec 07, 2015 38.75 38.86 38.39 38.63 1,318,924 -0.10(-0.26%)
Dec 04, 2015 38.40 39.04 38.33 38.73 1,346,413 +0.44(+1.15%)
Dec 03, 2015 38.80 38.95 37.89 38.29 1,589,174 -0.64(-1.65%)
Dec 02, 2015 39.91 40.01 38.60 38.93 1,378,449 -1.11(-2.78%)
Dec 01, 2015 39.36 40.09 39.35 40.05 1,450,846 +0.76(+1.94%)
Nov 30, 2015 39.18 39.47 39.01 39.28 1,132,183 +0.23(+0.59%)
Nov 27, 2015 38.81 39.24 38.70 39.05 555,332 +0.33(+0.86%)
Nov 25, 2015 38.75 38.72 38.72 38.72 1,072,727 +0.02(+0.05%)
Nov 24, 2015 38.76 38.84 38.43 38.70 1,228,825 -0.14(-0.36%)
Nov 23, 2015 39.30 39.54 38.72 38.84 1,091,880 -0.49(-1.24%)
Nov 20, 2015 39.06 39.42 38.96 39.33 812,238 +0.33(+0.85%)
Nov 19, 2015 38.53 39.00 38.44 39.00 871,038 +0.56(+1.46%)
Nov 18, 2015 37.76 38.48 37.46 38.43 942,691 +0.66(+1.75%)
Nov 17, 2015 38.18 38.48 37.67 37.77 792,747 -0.47(-1.23%)
Nov 16, 2015 37.11 38.26 37.05 38.24 1,006,643 +1.13(+3.05%)
Nov 13, 2015 37.58 38.04 37.02 37.11 1,045,548 -0.45(-1.20%)
Nov 12, 2015 38.19 38.66 37.55 37.56 1,391,621 -0.65(-1.71%)
Nov 11, 2015 37.61 38.40 37.54 38.21 1,560,334 +0.71(+1.89%)
Nov 10, 2015 36.25 37.53 36.13 37.50 1,808,944 +1.34(+3.72%)
Nov 09, 2015 35.71 36.28 35.54 36.16 1,476,739 +0.38(+1.05%)
Nov 06, 2015 37.00 37.08 35.44 35.78 1,507,318 -1.50(-4.02%)
Nov 05, 2015 37.46 37.72 37.27 37.28 1,617,504 -0.21(-0.56%)
Nov 04, 2015 36.32 37.62 36.17 37.50 2,367,852 +1.13(+3.11%)
Nov 03, 2015 36.35 36.51 35.97 36.36 1,241,428 -0.16(-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.