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 (%)
Feb 29, 2016 39.97 40.71 39.88 40.34 1,964,681 +0.31(+0.77%)
Feb 26, 2016 41.14 41.25 39.92 40.04 3,119,054 -1.62(-3.90%)
Feb 25, 2016 42.75 43.31 41.02 41.66 3,456,869 -1.36(-3.17%)
Feb 24, 2016 42.81 43.33 42.65 43.03 1,409,008 +0.28(+0.65%)
Feb 23, 2016 42.53 43.08 42.49 42.75 800,536 -0.02(-0.04%)
Feb 22, 2016 42.49 42.84 42.22 42.77 858,497 +0.47(+1.12%)
Feb 19, 2016 42.41 42.54 42.02 42.29 569,639 -0.15(-0.35%)
Feb 18, 2016 41.91 42.58 41.73 42.44 831,750 +0.53(+1.26%)
Feb 17, 2016 42.02 42.03 41.49 41.91 608,222 -0.11(-0.27%)
Feb 16, 2016 41.77 42.12 41.34 42.02 582,668 +0.47(+1.14%)
Feb 12, 2016 42.09 41.55 41.55 41.55 1,137,447 -0.43(-1.02%)
Feb 11, 2016 42.05 42.27 41.89 41.98 1,858,634 -0.23(-0.55%)
Feb 10, 2016 41.70 42.33 41.30 42.21 1,404,311 +0.45(+1.07%)
Feb 09, 2016 41.48 41.96 41.28 41.76 814,417 +0.19(+0.47%)
Feb 08, 2016 41.89 41.89 41.05 41.57 1,463,666 -0.45(-1.06%)
Feb 05, 2016 41.84 42.67 41.31 42.02 2,090,682 +0.11(+0.27%)
Feb 04, 2016 42.50 42.83 41.81 41.90 1,904,425 -0.76(-1.78%)
Feb 03, 2016 42.01 43.26 42.01 42.66 2,696,229 +0.90(+2.16%)
Feb 02, 2016 41.00 42.11 40.95 41.76 1,710,622 +0.66(+1.60%)
Feb 01, 2016 40.31 41.42 40.22 41.11 1,649,346 +0.67(+1.65%)
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%)
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.