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 (%)
Dec 30, 2016 53.86 53.86 53.86 0 +0.10(+0.18%)
Dec 29, 2016 53.70 53.79 53.63 53.76 378,697 +0.09(+0.16%)
Dec 28, 2016 53.81 53.84 53.62 53.68 317,891 -0.07(-0.12%)
Dec 27, 2016 53.76 53.76 53.57 53.74 1,013,400 +0.07(+0.12%)
Dec 23, 2016 53.68 53.68 53.68 0 -0.09(-0.16%)
Dec 22, 2016 53.72 53.81 53.63 53.76 508,184 +0.00(+0.00%)
Dec 21, 2016 54.00 54.11 53.65 53.76 981,723 -0.31(-0.57%)
Dec 20, 2016 54.19 54.34 53.74 54.07 1,406,795 +0.25(+0.46%)
Dec 19, 2016 52.23 53.98 52.00 53.82 3,444,476 -1.02(-1.86%)
Dec 16, 2016 54.89 54.96 54.71 54.84 2,558,377 +0.14(+0.26%)
Dec 15, 2016 54.73 54.86 54.67 54.70 685,288 -0.03(-0.05%)
Dec 14, 2016 54.72 54.94 54.55 54.73 1,275,212 +0.01(+0.02%)
Dec 13, 2016 54.69 54.80 54.65 54.72 875,345 +0.00(+0.00%)
Dec 12, 2016 54.58 54.74 54.57 54.72 834,184 +0.07(+0.12%)
Dec 09, 2016 54.67 54.81 54.58 54.65 755,020 -0.07(-0.12%)
Dec 08, 2016 54.48 54.73 54.26 54.72 1,468,906 +0.26(+0.47%)
Dec 07, 2016 54.19 54.54 54.15 54.46 1,054,638 +0.31(+0.56%)
Dec 06, 2016 53.88 54.16 53.58 54.15 752,194 +0.30(+0.56%)
Dec 05, 2016 53.55 53.89 53.38 53.85 467,172 +0.29(+0.55%)
Dec 02, 2016 53.85 54.00 53.41 53.56 1,089,089 -0.32(-0.60%)
Dec 01, 2016 53.89 54.13 53.55 53.88 1,001,635 -0.20(-0.37%)
Nov 30, 2016 54.19 54.29 53.96 54.08 2,452,506 -0.14(-0.26%)
Nov 29, 2016 54.21 54.41 54.12 54.22 965,639 -0.07(-0.12%)
Nov 28, 2016 54.17 54.38 54.10 54.29 1,448,538 +0.09(+0.18%)
Nov 25, 2016 54.19 54.38 54.06 54.19 588,901 +0.09(+0.18%)
Nov 23, 2016 54.10 54.10 54.10 0 -0.02(-0.04%)
Nov 22, 2016 54.25 54.37 54.05 54.12 838,097 -0.11(-0.21%)
Nov 21, 2016 54.20 54.45 54.05 54.23 1,132,456 +0.10(+0.19%)
Nov 18, 2016 53.83 54.25 53.79 54.13 305,941 +0.28(+0.53%)
Nov 17, 2016 54.00 54.17 53.82 53.84 629,457 -0.02(-0.04%)
Nov 16, 2016 54.06 54.35 53.73 53.86 625,994 -0.16(-0.30%)
Nov 15, 2016 53.90 54.37 53.90 54.02 537,138 +0.09(+0.16%)
Nov 14, 2016 53.80 54.08 53.59 53.94 501,118 +0.13(+0.25%)
Nov 11, 2016 53.47 53.95 53.47 53.80 482,167 +0.30(+0.57%)
Nov 10, 2016 53.97 54.05 53.43 53.50 1,348,128 -0.37(-0.69%)
Nov 09, 2016 53.96 54.42 53.70 53.87 998,156 -0.30(-0.56%)
Nov 08, 2016 54.32 54.58 54.07 54.17 637,433 -0.10(-0.19%)
Nov 07, 2016 53.93 54.34 53.80 54.28 700,710 +0.54(+1.01%)
Nov 04, 2016 54.26 54.47 53.73 53.74 867,392 -0.43(-0.79%)
Nov 03, 2016 54.06 54.38 53.96 54.16 422,616 +0.02(+0.04%)
Nov 02, 2016 54.07 54.44 54.00 54.15 509,412 -0.02(-0.04%)
Nov 01, 2016 54.35 54.43 54.14 54.16 410,285 -0.26(-0.47%)
Oct 31, 2016 54.28 54.48 54.22 54.42 921,710 +0.27(+0.49%)
Oct 28, 2016 54.18 54.34 54.05 54.15 551,187 -0.03(-0.05%)
Oct 27, 2016 54.16 54.34 53.94 54.18 358,661 +0.01(+0.02%)
Oct 26, 2016 54.08 54.26 54.04 54.17 355,612 -0.02(-0.04%)
Oct 25, 2016 54.16 54.29 53.96 54.19 532,949 -0.08(-0.14%)
Oct 24, 2016 54.39 54.47 54.12 54.27 389,574 +0.23(+0.42%)
Oct 21, 2016 54.10 54.25 53.90 54.04 487,214 -0.05(-0.09%)
Oct 20, 2016 54.17 54.41 54.06 54.09 1,061,535 -0.14(-0.26%)
Oct 19, 2016 54.51 54.52 54.17 54.23 795,932 -0.23(-0.42%)
Oct 18, 2016 54.50 54.57 54.22 54.46 384,105 +0.06(+0.10%)
Oct 17, 2016 54.32 54.54 54.27 54.40 611,434 +0.08(+0.14%)
Oct 14, 2016 53.99 54.35 53.88 54.33 861,919 +0.27(+0.49%)
Oct 13, 2016 53.84 54.21 53.77 54.06 1,912,579 +0.44(+0.81%)
Oct 12, 2016 53.63 53.83 53.51 53.62 629,292 +0.15(+0.28%)
Oct 11, 2016 53.62 53.62 53.26 53.47 562,416 -0.35(-0.65%)
Oct 10, 2016 53.53 53.87 53.43 53.82 235,414 +0.42(+0.78%)
Oct 07, 2016 53.54 53.87 53.40 53.40 504,189 -0.13(-0.25%)
Oct 06, 2016 53.69 53.84 53.48 53.54 512,940 -0.25(-0.46%)
Oct 05, 2016 53.78 54.00 53.62 53.78 707,422 -0.09(-0.16%)
Oct 04, 2016 53.81 53.96 53.60 53.87 1,087,473 +0.02(+0.04%)
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.