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 (%)
Mar 31, 2016 46.77 47.18 46.37 46.46 1,156,974 -0.18(-0.38%)
Mar 30, 2016 46.96 46.96 46.17 46.64 1,056,369 -0.10(-0.22%)
Mar 29, 2016 45.41 46.77 45.16 46.74 2,132,565 +1.55(+3.44%)
Mar 28, 2016 45.29 45.41 44.67 45.19 1,044,419 -0.05(-0.10%)
Mar 24, 2016 44.84 45.23 45.23 45.23 931,206 +0.45(+1.00%)
Mar 23, 2016 44.69 44.95 44.19 44.78 797,421 -0.02(-0.04%)
Mar 22, 2016 44.67 45.31 44.31 44.80 722,495 +0.07(+0.15%)
Mar 21, 2016 45.01 45.19 44.23 44.74 739,021 -0.52(-1.16%)
Mar 18, 2016 44.93 45.45 44.53 45.26 1,631,455 +0.18(+0.39%)
Mar 17, 2016 44.93 45.29 44.69 45.08 915,338 +0.30(+0.67%)
Mar 16, 2016 44.03 44.93 43.97 44.78 1,286,667 +0.43(+0.97%)
Mar 15, 2016 43.84 44.61 43.69 44.35 920,950 +0.48(+1.09%)
Mar 14, 2016 43.27 43.97 43.21 43.88 1,521,859 +0.39(+0.90%)
Mar 11, 2016 43.92 45.22 43.44 43.48 3,242,194 -0.44(-1.00%)
Mar 10, 2016 41.22 45.37 40.64 43.92 7,484,289 +2.64(+6.40%)
Mar 09, 2016 40.81 41.36 40.81 41.28 769,198 +0.37(+0.89%)
Mar 08, 2016 40.90 41.11 40.53 40.92 791,901 +0.15(+0.37%)
Mar 07, 2016 40.20 40.87 39.96 40.77 1,058,935 +0.58(+1.44%)
Mar 04, 2016 39.78 40.28 39.60 40.19 1,717,376 +0.13(+0.32%)
Mar 03, 2016 39.72 40.11 39.30 40.06 1,112,959 +0.42(+1.05%)
Mar 02, 2016 39.45 39.64 38.89 39.64 2,058,816 -0.01(-0.02%)
Mar 01, 2016 40.60 40.66 39.48 39.65 1,419,715 -0.70(-1.73%)
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%)
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.