$35.18 -0.15 (%) Westar Energy Inc - NYSE

Sep. 17, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WR historical data

Date Open High Low Close Volume
9/16/201434.9935.4534.9835.331,074,793
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
8/5/201435.7936.3735.6835.821,461,642
8/4/201436.3736.3735.3535.851,566,649
8/1/201436.0036.4235.9136.231,130,659
7/31/201436.4636.6936.0436.04891,650
7/30/201437.1537.2636.5436.611,042,164
7/29/201437.2837.5037.0437.14968,964
7/28/201436.8337.4636.8037.42785,163
7/25/201436.7737.1836.6136.84647,002
7/24/201436.8837.1836.7737.06626,648
7/23/201436.8836.9836.7736.89725,503
7/22/201436.7236.9136.7136.86672,612
7/21/201436.8236.8236.6436.67641,446
7/18/201436.4736.8236.3036.82765,454
7/17/201436.6936.8636.3936.40801,645
7/16/201436.7936.8836.4736.771,153,544
7/15/201436.6036.8336.5036.79555,900
7/14/201437.1337.1336.5836.62690,162
7/11/201437.3837.4136.9637.09402,480
7/10/201436.8037.4836.7937.38862,079
7/9/201437.3237.3236.8337.01765,716
7/8/201437.0937.3836.9637.20996,806
7/7/201436.9037.2536.8737.081,015,090
7/3/201437.1737.1936.7036.93590,980
7/2/201437.8437.8536.8637.261,528,393
7/1/201438.2138.2337.9137.961,002,311
6/30/201437.8938.2437.7538.19870,058
6/27/201437.7237.9537.6137.90631,310
6/26/201437.6637.8837.5337.75930,017
6/25/201437.1937.7037.1937.59779,593
6/24/201437.0637.5737.0437.37870,429
6/23/201437.2637.3936.9537.14509,905
6/20/201437.2837.4037.1337.22714,122
6/19/201436.9137.2836.9137.22666,237
6/18/201436.4536.9436.4436.92805,351
6/17/201436.1036.5736.0436.431,080,801
6/16/201435.8036.5035.8036.261,112,800
6/13/201435.6536.0235.5535.86511,951
6/12/201435.5535.8135.2235.69761,613
6/11/201435.9235.9235.5535.60778,514
6/10/201436.1136.2135.8435.96788,102
6/9/201436.0036.1335.8136.091,239,740
6/6/201436.3336.3935.9836.03921,674
6/5/201435.9236.3235.8536.24703,305
6/4/201436.1836.3136.0136.221,281,819
6/3/201435.9836.2935.9336.22868,593
6/2/201436.0636.1935.9436.04627,391
5/30/201435.7936.1035.7736.05876,285
5/29/201435.8935.9235.6335.80732,354
5/28/201435.5435.8335.5035.83753,614
5/27/201435.6135.8235.4335.55876,534
5/23/201435.5935.6235.3635.47766,780
5/22/201435.1535.6135.0835.491,222,170
5/21/201434.9135.1934.8635.101,159,957
5/20/201434.9535.1834.7234.95894,903
5/19/201435.6035.6034.9034.96779,249
5/16/201435.3135.6435.1735.63989,491
5/15/201435.4135.5135.2535.361,005,147
5/14/201435.3935.6935.1835.48787,543
5/13/201435.2335.5635.2135.421,610,675
5/12/201435.6335.7635.1635.201,345,996
5/9/201435.9336.0435.3035.381,173,463
5/8/201435.8136.1135.6635.902,522,852
5/7/201435.1435.7235.0935.711,557,164
5/6/201435.1735.3535.0235.121,191,700
5/5/201435.1335.5135.0635.321,297,168
5/2/201435.6435.7834.9635.181,350,820
5/1/201435.9236.0435.4235.851,170,342
4/30/201435.7336.0035.6935.88701,791
4/29/201436.0436.2335.7135.79596,254
4/28/201436.1536.3535.8536.041,013,929
4/25/201435.6436.1235.6336.08755,878
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center