$38.15 +0.35 (%) Westar Energy Inc - NYSE

Mar. 27, 2015 | 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
3/27/201537.9638.3937.8238.15910,205
3/26/201537.9238.1637.6237.80930,736
3/25/201538.1538.6237.8537.881,008,112
3/24/201538.7338.9138.1038.15928,488
3/23/201538.9339.0838.7838.82653,588
3/20/201538.7439.0838.4839.021,685,117
3/19/201538.6339.0438.3538.63969,338
3/18/201537.8839.0937.6738.781,354,365
3/17/201537.7838.1137.6537.90855,803
3/16/201537.5738.3137.5637.811,274,268
3/13/201537.6137.6136.9437.421,022,951
3/12/201537.2437.9437.1437.70790,763
3/11/201537.2137.2836.8537.061,158,130
3/10/201536.7737.3736.5837.201,785,725
3/9/201537.0137.2536.8836.901,389,135
3/6/201537.5737.7436.9037.001,198,413
3/5/201537.9438.1837.5738.03824,752
3/4/201538.1438.3138.0738.14814,299
3/3/201538.1638.4737.8738.311,705,407
3/2/201538.8038.8637.8438.321,511,736
2/27/201539.3239.4638.8438.851,386,355
2/26/201539.7639.8939.0539.401,133,118
2/25/201540.0740.2739.5239.65629,697
2/24/201540.0340.3839.9240.13809,106
2/23/201539.9740.1439.7040.051,319,199
2/20/201540.0740.1939.4240.00748,247
2/19/201540.2340.3839.7940.11885,021
2/18/201539.1240.2838.8640.171,929,412
2/17/201539.2339.5238.6039.083,043,677
2/13/201540.0040.0039.0239.41858,518
2/12/201540.4040.5540.0340.191,191,189
2/11/201540.8341.0040.3040.43753,993
2/10/201540.5141.0540.4641.051,189,374
2/9/201541.1341.3840.2140.441,026,512
2/6/201542.9243.0340.8141.121,362,236
2/5/201542.6943.3142.4743.16919,843
2/4/201542.7643.0042.4542.571,378,083
2/3/201542.3542.8542.2042.851,491,051
2/2/201542.6742.8542.0642.531,437,667
1/30/201543.8243.9342.5942.721,201,878
1/29/201543.1944.0342.8743.961,775,961
1/28/201543.4543.8643.0743.191,041,767
1/27/201543.3643.7543.2843.481,047,001
1/26/201543.3843.5243.0543.51937,850
1/23/201543.4943.6643.2043.491,240,763
1/22/201543.6843.6843.0843.541,874,403
1/21/201542.4843.5142.2243.401,492,689
1/20/201542.2742.7042.0242.67937,130
1/16/201541.6642.2341.4042.211,078,665
1/15/201541.7441.8841.4741.78530,619
1/14/201541.0341.8040.9341.77627,532
1/13/201540.9241.7840.8941.291,223,922
1/12/201540.5641.1240.3340.691,064,319
1/9/201541.6941.7441.1341.171,121,832
1/8/201541.4741.9341.4741.771,190,576
1/7/201540.7941.5340.5141.40771,046
1/6/201540.8541.4440.6740.71901,790
1/5/201541.0341.2440.6940.83870,795
1/2/201541.3241.4140.6241.171,051,900
12/31/201442.0642.1641.2141.24731,796
12/30/201442.8042.8041.9541.961,552,196
12/29/201441.8843.1541.8842.931,294,018
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center