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 (%)
Apr 28, 2017 49.87 50.18 49.83 50.09 1,166,423 +0.09(+0.17%)
Apr 27, 2017 50.07 50.22 49.82 50.01 610,060 -0.06(-0.12%)
Apr 26, 2017 50.08 50.27 49.92 50.07 855,852 +0.04(+0.08%)
Apr 25, 2017 49.89 50.08 49.61 50.03 1,212,849 +0.10(+0.19%)
Apr 24, 2017 49.53 50.02 49.38 49.93 1,307,704 +0.41(+0.84%)
Apr 21, 2017 48.94 49.54 48.48 49.52 2,923,513 +0.54(+1.10%)
Apr 20, 2017 49.25 49.60 48.61 48.98 8,012,738 -4.08(-7.69%)
Apr 19, 2017 52.44 53.07 52.31 53.06 1,478,701 +0.46(+0.88%)
Apr 18, 2017 52.62 51.87 52.60 758,175 +0.39(+0.74%)
Apr 17, 2017 51.77 52.25 51.77 52.21 908,665 +0.51(+0.99%)
Apr 13, 2017 52.09 52.20 51.65 51.70 1,115,889 -0.43(-0.83%)
Apr 12, 2017 52.49 52.50 51.99 52.14 644,864 -0.32(-0.61%)
Apr 11, 2017 52.08 52.45 51.86 52.45 600,593 +0.41(+0.80%)
Apr 10, 2017 52.34 52.34 51.85 52.04 531,304 -0.26(-0.50%)
Apr 07, 2017 52.35 52.45 52.10 52.30 392,146 -0.03(-0.06%)
Apr 06, 2017 52.62 52.70 52.19 52.33 744,936 -0.30(-0.57%)
Apr 05, 2017 52.47 52.73 52.42 52.63 1,287,953 +0.06(+0.11%)
Apr 04, 2017 52.67 52.88 52.36 52.57 764,710 -0.13(-0.24%)
Apr 03, 2017 52.36 52.75 52.18 52.69 773,005 +0.44(+0.85%)
Mar 31, 2017 52.23 52.44 52.17 52.25 744,242 -0.09(-0.17%)
Mar 30, 2017 52.41 52.51 51.89 52.34 746,210 -0.12(-0.22%)
Mar 29, 2017 52.12 52.45 51.88 52.45 667,515 +0.30(+0.57%)
Mar 28, 2017 51.82 52.20 51.42 52.15 767,917 +0.14(+0.28%)
Mar 27, 2017 52.31 52.56 51.50 52.01 836,064 -0.30(-0.57%)
Mar 24, 2017 52.58 52.80 52.12 52.31 523,628 -0.25(-0.48%)
Mar 23, 2017 52.62 52.85 52.41 52.56 548,777 -0.15(-0.29%)
Mar 22, 2017 52.67 52.94 52.49 52.71 440,132 +0.00(+0.00%)
Mar 21, 2017 52.82 52.90 52.15 52.71 684,392 -0.14(-0.27%)
Mar 20, 2017 52.81 52.87 52.59 52.86 670,768 +0.07(+0.13%)
Mar 17, 2017 52.62 52.95 52.53 52.79 1,056,359 +0.17(+0.33%)
Mar 16, 2017 52.78 52.92 52.50 52.62 825,593 -0.11(-0.20%)
Mar 15, 2017 52.59 52.94 52.48 52.72 1,009,019 +0.17(+0.33%)
Mar 14, 2017 52.50 52.92 52.43 52.55 819,146 +0.03(+0.06%)
Mar 13, 2017 52.47 52.64 52.47 52.52 487,000 +0.00(+0.00%)
Mar 10, 2017 52.35 52.59 52.18 52.52 428,271 +0.33(+0.63%)
Mar 09, 2017 52.22 52.55 52.16 52.19 341,204 -0.02(-0.04%)
Mar 08, 2017 52.16 52.35 52.04 52.21 416,492 -0.24(-0.46%)
Mar 07, 2017 52.74 52.77 52.42 52.45 605,742 -0.01(-0.02%)
Mar 06, 2017 52.35 52.64 52.34 52.46 841,240 -0.08(-0.15%)
Mar 03, 2017 52.21 52.63 52.13 52.54 688,782 +0.28(+0.53%)
Mar 02, 2017 51.97 52.55 51.97 52.26 835,048 +0.11(+0.22%)
Mar 01, 2017 51.61 52.27 51.59 52.15 726,051 +0.55(+1.07%)
Feb 28, 2017 51.44 51.87 51.44 51.59 626,305 +0.03(+0.06%)
Feb 27, 2017 51.31 51.58 51.10 51.56 298,717 +0.14(+0.28%)
Feb 24, 2017 50.72 51.67 50.66 51.42 782,900 +0.76(+1.51%)
Feb 23, 2017 50.94 51.01 50.42 50.66 757,930 -0.24(-0.47%)
Feb 22, 2017 50.97 51.09 50.75 50.90 480,200 -0.10(-0.19%)
Feb 21, 2017 50.70 50.99 50.49 50.99 388,951 +0.29(+0.57%)
Feb 17, 2017 50.70 50.70 50.70 0 +0.28(+0.55%)
Feb 16, 2017 50.20 50.52 49.85 50.43 1,188,037 +0.21(+0.42%)
Feb 15, 2017 50.66 50.66 50.18 50.22 936,891 -0.44(-0.87%)
Feb 14, 2017 50.91 50.99 50.44 50.66 935,113 -0.33(-0.66%)
Feb 13, 2017 51.15 51.28 50.91 50.99 616,941 -0.22(-0.43%)
Feb 10, 2017 51.20 51.32 51.09 51.21 710,101 -0.03(-0.06%)
Feb 09, 2017 51.34 51.34 50.90 51.24 539,239 -0.25(-0.48%)
Feb 08, 2017 51.47 51.59 51.21 51.49 535,826 +0.01(+0.02%)
Feb 07, 2017 51.98 52.05 51.44 51.48 490,542 -0.52(-0.99%)
Feb 06, 2017 52.20 52.38 51.90 51.99 339,140 -0.27(-0.51%)
Feb 03, 2017 52.26 52.36 52.00 52.26 562,420 +0.08(+0.15%)
Feb 02, 2017 52.44 52.45 51.96 52.19 705,626 -0.11(-0.20%)
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.