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 (%)
May 30, 2014 31.08 31.35 31.06 31.31 1,009,054 +0.22(+0.70%)
May 29, 2014 31.17 31.19 30.94 31.09 843,175 -0.03(-0.08%)
May 28, 2014 30.86 31.12 30.83 31.12 860,397 +0.24(+0.79%)
May 27, 2014 30.92 31.11 30.77 30.87 1,009,341 +0.07(+0.23%)
May 23, 2014 30.91 30.80 30.80 30.80 882,981 -0.03(-0.08%)
May 22, 2014 30.52 30.86 30.47 30.83 881,872 +0.35(+1.14%)
May 21, 2014 30.32 30.56 30.27 30.48 1,335,707 +0.13(+0.43%)
May 20, 2014 30.35 30.55 30.15 30.35 1,030,493 -0.01(-0.03%)
May 19, 2014 30.92 30.92 30.31 30.36 886,433 -0.58(-1.88%)
May 16, 2014 30.66 30.95 30.54 30.94 1,139,413 +0.23(+0.76%)
May 15, 2014 30.75 30.84 30.61 30.71 1,157,441 -0.10(-0.34%)
May 14, 2014 30.73 30.99 30.55 30.81 906,867 +0.05(+0.17%)
May 13, 2014 30.59 30.88 30.58 30.76 1,854,715 +0.19(+0.63%)
May 12, 2014 30.94 31.05 30.53 30.57 1,539,746 -0.16(-0.51%)
May 09, 2014 31.20 31.30 30.65 30.72 1,351,259 -0.45(-1.45%)
May 08, 2014 31.10 31.35 30.97 31.18 2,893,028 +0.17(+0.53%)
May 07, 2014 30.52 31.02 30.47 31.01 1,751,333 +0.51(+1.68%)
May 06, 2014 30.54 30.70 30.41 30.50 1,372,259 -0.17(-0.57%)
May 05, 2014 30.51 30.84 30.45 30.67 1,493,707 +0.12(+0.40%)
May 02, 2014 30.95 31.07 30.36 30.55 1,555,488 -0.58(-1.87%)
May 01, 2014 31.19 31.30 30.76 31.13 1,347,550 -0.03(-0.08%)
Apr 30, 2014 31.03 31.26 30.99 31.16 808,122 +0.08(+0.25%)
Apr 29, 2014 31.30 31.46 31.01 31.08 686,595 -0.22(-0.69%)
Apr 28, 2014 31.39 31.57 31.13 31.30 1,167,553 -0.03(-0.11%)
Apr 25, 2014 30.95 31.37 30.94 31.33 870,404 +0.33(+1.06%)
Apr 24, 2014 30.75 31.19 30.62 31.00 1,436,920 +0.24(+0.79%)
Apr 23, 2014 30.95 31.11 30.70 30.76 1,086,646 -0.09(-0.28%)
Apr 22, 2014 30.81 30.89 30.53 30.85 891,627 +0.04(+0.14%)
Apr 21, 2014 31.02 31.18 30.67 30.80 637,132 -0.13(-0.42%)
Apr 17, 2014 31.05 30.93 30.93 30.93 1,126,987 -0.23(-0.75%)
Apr 16, 2014 31.03 31.18 30.90 31.17 1,065,021 +0.21(+0.67%)
Apr 15, 2014 30.44 30.98 30.44 30.96 1,323,553 +0.52(+1.71%)
Apr 14, 2014 30.30 30.65 30.13 30.44 827,021 +0.23(+0.75%)
Apr 11, 2014 30.25 30.46 30.09 30.21 626,761 -0.03(-0.11%)
Apr 10, 2014 30.47 30.81 30.13 30.25 735,138 -0.27(-0.88%)
Apr 09, 2014 30.83 30.83 30.14 30.52 1,110,338 -0.18(-0.59%)
Apr 08, 2014 30.33 30.76 30.13 30.70 1,493,567 +0.33(+1.09%)
Apr 07, 2014 30.44 30.61 30.37 30.37 894,993 -0.10(-0.31%)
Apr 04, 2014 30.22 30.59 30.19 30.46 1,430,061 +0.34(+1.12%)
Apr 03, 2014 30.17 30.32 30.08 30.13 868,624 +0.03(+0.12%)
Apr 02, 2014 30.26 30.26 29.96 30.09 877,208 -0.13(-0.43%)
Apr 01, 2014 30.53 30.57 30.19 30.22 1,307,686 -0.31(-1.02%)
Mar 31, 2014 30.37 30.68 30.24 30.53 966,660 +0.31(+1.03%)
Mar 28, 2014 30.12 30.27 30.05 30.22 481,208 +0.06(+0.20%)
Mar 27, 2014 30.06 30.16 29.91 30.16 1,014,728 +0.15(+0.49%)
Mar 26, 2014 30.47 30.52 30.01 30.01 679,629 -0.32(-1.06%)
Mar 25, 2014 30.37 30.48 30.11 30.33 818,976 +0.05(+0.17%)
Mar 24, 2014 30.21 30.48 30.00 30.28 666,361 +0.16(+0.55%)
Mar 21, 2014 29.89 30.36 29.86 30.12 2,397,983 +0.52(+1.76%)
Mar 20, 2014 29.53 29.70 29.33 29.60 1,254,612 -0.21(-0.70%)
Mar 19, 2014 30.28 30.41 29.73 29.80 846,851 -0.52(-1.72%)
Mar 18, 2014 30.48 30.53 30.29 30.33 874,342 -0.13(-0.43%)
Mar 17, 2014 29.98 30.49 29.94 30.46 1,154,872 +0.54(+1.80%)
Mar 14, 2014 29.89 30.17 29.83 29.92 714,429 +0.03(+0.09%)
Mar 13, 2014 29.59 30.00 29.54 29.89 918,001 +0.36(+1.24%)
Mar 12, 2014 28.96 29.53 28.92 29.53 804,330 +0.47(+1.61%)
Mar 11, 2014 29.25 29.28 28.98 29.06 642,885 -0.15(-0.51%)
Mar 10, 2014 29.29 29.44 29.15 29.20 614,955 -0.11(-0.39%)
Mar 07, 2014 29.40 29.47 29.09 29.32 712,281 -0.10(-0.35%)
Mar 06, 2014 29.73 29.73 29.33 29.42 1,060,523 -0.25(-0.85%)
Mar 05, 2014 29.66 29.77 29.51 29.67 1,493,902 +0.03(+0.09%)
Mar 04, 2014 29.55 29.68 29.49 29.65 958,302 +0.34(+1.14%)
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.