$41.87 +0.48 (%) Westar Energy Inc - NYSE

Dec. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WR historical data

Date Open High Low Close Volume
12/26/201441.4842.0541.3941.87537,721
12/24/201440.7341.5340.7341.39341,691
12/23/201440.6840.8540.4940.74839,864
12/22/201440.6440.8040.3440.67547,968
12/19/201440.4940.9340.3540.641,291,405
12/18/201440.0040.5539.9040.53811,783
12/17/201439.1840.0039.0039.94984,428
12/16/201439.1039.5438.7639.08966,273
12/15/201439.4139.4638.7739.151,037,173
12/12/201439.3939.8739.2239.29764,917
12/11/201439.4339.9639.4039.67689,252
12/10/201439.7540.0839.3739.40845,415
12/9/201439.1539.8339.0639.791,056,765
12/8/201438.8439.4738.8439.36788,222
12/5/201438.7438.8738.5238.851,025,410
12/4/201439.3439.5039.1439.251,473,018
12/3/201439.3739.4639.1439.39735,330
12/2/201439.1139.4038.8039.26911,848
12/1/201438.9039.4938.7039.05782,052
11/28/201438.8539.3938.8239.09493,068
11/26/201438.5938.9038.5038.651,067,643
11/25/201438.7138.7338.1238.51992,792
11/24/201439.1539.1538.6738.741,356,748
11/21/201439.3339.4138.8139.141,016,800
11/20/201439.2939.3639.0039.10999,167
11/19/201439.2339.4038.9739.311,521,347
11/18/201439.0639.4938.8339.431,823,676
11/17/201438.4239.0438.3138.991,372,038
11/14/201438.5638.6938.2338.391,361,259
11/13/201438.9739.1938.6538.721,041,185
11/12/201439.2639.2638.7038.95960,310
11/11/201439.2439.5239.1139.44887,002
11/10/201439.6239.6239.1239.211,650,734
11/7/201438.3639.1338.3239.091,343,267
11/6/201438.0938.7537.2438.261,696,430
11/5/201438.1238.3237.9238.31787,525
11/4/201437.7238.0037.4237.821,418,230
11/3/201437.9138.0037.6337.801,132,185
10/31/201437.7737.9137.3937.81947,061
10/30/201437.0937.6937.0537.67906,287
10/29/201437.1037.3036.6437.09977,223
10/28/201436.8537.1336.6837.13807,340
10/27/201436.7836.8936.5036.791,096,341
10/24/201436.6536.8436.5436.791,051,675
10/23/201436.8236.9836.4236.551,131,534
10/22/201436.1936.7836.1436.601,422,048
10/21/201436.2036.5836.0236.381,087,924
10/20/201435.5036.3035.4436.191,488,962
10/17/201435.9436.0735.3035.931,142,032
10/16/201435.3235.7535.0435.671,583,618
10/15/201436.0936.2835.2635.782,722,144
10/14/201435.4936.8035.3036.192,708,967
10/13/201434.8435.5934.8135.331,965,270
10/10/201434.1435.0134.1434.922,338,494
10/9/201434.5334.8733.9634.122,221,756
10/8/201433.9334.6533.9334.62994,949
10/7/201434.0134.3433.9333.95918,480
10/6/201434.2734.4133.9034.081,841,077
10/3/201434.1134.2833.7334.18828,625
10/2/201434.0534.3633.9534.02756,183
10/1/201434.1434.4734.0634.081,369,756
9/30/201434.0834.3933.8734.121,503,974
9/29/201433.9634.2033.7634.041,623,800
9/26/201434.2434.3333.7734.18759,448
9/25/201434.3534.5134.1334.14892,895
9/24/201434.4634.5034.1034.421,086,157
9/23/201434.7134.8134.4334.43888,027
9/22/201435.0635.1234.7934.81977,928
9/19/201434.9435.2534.8635.171,254,885
9/18/201435.2135.3534.8334.90670,209
9/17/201435.3335.4735.0835.18827,801
9/16/201434.9935.4534.9835.331,076,137
9/15/201435.1235.3335.0035.012,269,743
9/12/201435.7035.7035.0435.101,081,388
9/11/201435.5335.9435.3735.851,519,331
9/10/201435.9036.0635.4535.651,201,803
9/9/201436.2436.2635.9735.98982,954
9/8/201436.6036.6636.2236.391,378,499
9/5/201436.3936.5536.1836.531,421,857
9/4/201436.8236.8736.5636.71831,332
9/3/201436.6736.9236.6536.79927,436
9/2/201436.8837.0736.4436.631,111,349
8/29/201436.7736.9636.7036.93756,337
8/28/201436.5136.7636.3936.76612,946
8/27/201436.2736.5736.2036.55811,375
8/26/201436.6636.8436.1236.18828,435
8/25/201436.6636.7336.4336.641,154,888
8/22/201436.8236.9736.3336.571,180,536
8/21/201436.9837.0936.5536.772,679,985
8/20/201436.9137.0136.7336.98939,665
8/19/201436.6036.9436.4936.94667,919
8/18/201436.7736.8536.4136.54965,337
8/15/201436.5036.8236.4036.65594,352
8/14/201436.2036.5236.1736.45723,711
8/13/201435.8736.3935.8736.21778,286
8/12/201435.8736.0835.7235.901,125,687
8/11/201436.2936.4535.8535.921,048,347
8/8/201435.6936.1135.6336.11979,697
8/7/201434.6135.5834.5335.511,225,962
8/6/201435.6035.6535.1135.281,318,523
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center