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 31, 2018 56.95 57.44 56.68 56.70 1,845,733 -0.34(-0.60%)
May 30, 2018 56.09 57.28 55.98 57.04 825,621 +0.84(+1.49%)
May 29, 2018 55.70 56.62 55.45 56.20 1,055,436 +0.45(+0.81%)
May 25, 2018 55.75 55.75 55.75 0 +1.56(+2.88%)
May 24, 2018 53.80 54.24 53.51 54.19 915,993 +0.36(+0.66%)
May 23, 2018 53.17 54.05 53.17 53.83 746,532 +0.74(+1.40%)
May 22, 2018 52.86 53.29 52.82 53.09 525,570 +0.18(+0.34%)
May 21, 2018 52.59 53.01 52.31 52.91 485,180 +0.46(+0.87%)
May 18, 2018 52.63 52.77 52.30 52.45 771,720 -0.07(-0.13%)
May 17, 2018 53.29 53.54 52.44 52.52 656,454 -0.75(-1.42%)
May 16, 2018 53.66 53.94 52.98 53.28 532,936 -0.24(-0.45%)
May 15, 2018 53.47 53.64 53.26 53.52 542,308 -0.29(-0.54%)
May 14, 2018 53.56 54.11 53.42 53.80 795,468 +0.40(+0.74%)
May 11, 2018 53.12 53.51 53.07 53.41 510,678 +0.41(+0.77%)
May 10, 2018 52.96 53.03 52.39 53.00 684,832 +0.42(+0.79%)
May 09, 2018 53.05 53.29 52.03 52.58 755,692 -0.23(-0.43%)
May 08, 2018 53.66 53.66 52.51 52.81 860,069 -1.09(-2.03%)
May 07, 2018 54.36 54.47 53.76 53.90 506,819 -0.50(-0.91%)
May 04, 2018 53.84 54.60 53.71 54.40 544,763 +0.73(+1.37%)
May 03, 2018 52.91 53.74 52.84 53.66 758,581 +0.66(+1.24%)
May 02, 2018 53.77 53.80 52.90 53.01 755,404 -0.66(-1.22%)
May 01, 2018 53.66 53.94 53.52 53.66 403,785 -0.13(-0.24%)
Apr 30, 2018 54.01 54.21 53.76 53.79 462,833 -0.10(-0.18%)
Apr 27, 2018 53.28 53.91 53.22 53.89 271,800 +0.42(+0.78%)
Apr 26, 2018 52.79 53.48 52.55 53.48 483,296 +0.80(+1.53%)
Apr 25, 2018 52.36 52.97 52.14 52.67 581,560 +0.08(+0.15%)
Apr 24, 2018 52.00 52.87 51.99 52.59 759,957 +0.72(+1.40%)
Apr 23, 2018 51.68 52.07 51.52 51.87 571,560 +0.38(+0.73%)
Apr 20, 2018 51.91 52.18 51.45 51.49 458,711 -0.27(-0.52%)
Apr 19, 2018 51.66 51.93 51.47 51.76 489,777 +0.02(+0.04%)
Apr 18, 2018 52.19 52.55 51.72 51.74 496,186 -0.41(-0.78%)
Apr 17, 2018 51.64 52.22 51.51 52.15 427,576 +0.57(+1.10%)
Apr 16, 2018 50.93 51.64 50.88 51.58 567,889 +0.88(+1.74%)
Apr 13, 2018 50.53 51.06 50.45 50.70 379,869 +0.41(+0.81%)
Apr 12, 2018 51.03 51.23 50.11 50.29 722,520 -0.82(-1.61%)
Apr 11, 2018 50.93 51.34 50.75 51.11 542,519 +0.10(+0.19%)
Apr 10, 2018 51.11 51.42 50.99 51.01 483,051 -0.11(-0.21%)
Apr 09, 2018 50.98 51.55 50.89 51.12 521,420 +0.21(+0.41%)
Apr 06, 2018 51.57 51.76 50.83 50.91 459,674 -0.72(-1.40%)
Apr 05, 2018 51.73 51.87 51.04 51.64 789,897 -0.09(-0.17%)
Apr 04, 2018 51.71 51.88 51.19 51.73 681,963 -0.16(-0.31%)
Apr 03, 2018 51.43 52.21 51.19 51.89 588,389 +0.47(+0.91%)
Apr 02, 2018 52.23 52.39 51.13 51.42 622,206 -0.79(-1.52%)
Mar 29, 2018 52.22 52.22 52.22 0 +0.65(+1.25%)
Mar 28, 2018 51.43 51.93 50.95 51.57 710,061 +0.25(+0.48%)
Mar 27, 2018 50.58 51.56 50.08 51.32 815,457 +0.95(+1.89%)
Mar 26, 2018 49.75 50.50 49.39 50.37 540,295 +0.74(+1.50%)
Mar 23, 2018 50.33 50.56 49.43 49.62 843,262 -0.58(-1.15%)
Mar 22, 2018 50.44 51.16 50.12 50.20 1,163,305 -0.27(-0.53%)
Mar 21, 2018 50.17 50.85 50.13 50.47 733,977 +0.42(+0.83%)
Mar 20, 2018 50.46 50.72 49.89 50.05 604,053 -0.29(-0.57%)
Mar 19, 2018 50.74 50.84 50.14 50.34 729,585 -0.40(-0.78%)
Mar 16, 2018 49.98 50.83 49.77 50.74 1,760,855 +0.98(+1.98%)
Mar 15, 2018 49.90 50.40 49.54 49.75 823,959 -0.23(-0.46%)
Mar 14, 2018 49.70 50.29 49.53 49.98 759,267 +0.43(+0.86%)
Mar 13, 2018 49.54 49.87 49.25 49.55 969,253 +0.18(+0.36%)
Mar 12, 2018 49.55 49.82 49.29 49.38 881,498 -0.02(-0.04%)
Mar 09, 2018 48.94 49.59 48.94 49.40 940,819 +0.20(+0.40%)
Mar 08, 2018 48.70 49.42 48.69 49.20 714,902 +0.62(+1.27%)
Mar 07, 2018 48.26 48.58 937,786 -0.38(-0.78%)
Mar 06, 2018 49.33 49.33 48.68 48.97 924,442 -0.42(-0.86%)
Mar 05, 2018 47.95 49.50 47.80 49.39 780,554 +1.28(+2.66%)
Mar 02, 2018 48.15 48.90 47.73 48.11 477,469 -0.31(-0.63%)
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.