$45.08 +0.30 (%) Westar Energy Inc - NYSE

Feb. 9, 2016 | 11:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WR historical data

Date Open High Low Close Volume
2/8/201645.1245.6944.2344.781,358,731
2/5/201645.0745.9744.5045.261,940,794
2/4/201645.7846.1445.0445.141,767,890
2/3/201645.2546.6045.2545.962,502,927
2/2/201644.1745.3644.1244.991,587,982
2/1/201643.4244.6143.3344.281,531,099
1/29/201642.5343.5942.5043.561,143,302
1/28/201641.5442.3641.3342.23508,105
1/27/201641.2341.8841.1141.48612,072
1/26/201641.1541.8241.0741.37535,848
1/25/201641.4541.6540.9241.02680,664
1/22/201640.5641.6640.3541.661,227,251
1/21/201640.7341.0040.2240.381,086,658
1/20/201641.4441.7640.0140.71846,677
1/19/201641.3841.9341.2441.711,251,605
1/15/201641.4541.8440.5541.201,435,162
1/14/201641.5942.2541.1641.94940,347
1/13/201641.7342.0741.4741.581,343,995
1/12/201642.3942.4541.3341.551,851,884
1/11/201642.1742.6042.0542.25884,152
1/8/201642.4442.6541.9642.09897,119
1/7/201642.2542.7642.0542.241,382,826
1/6/201642.3542.8042.0642.74937,005
1/5/201642.3842.7641.8142.64562,011
1/4/201642.1142.4041.9842.37756,692
12/31/201543.0543.0542.2042.41666,349
12/30/201543.0043.3042.8443.16485,847
12/29/201543.1843.3542.9843.05497,294
12/28/201542.5942.9342.3942.83591,800
12/24/201542.5642.8742.5142.71175,906
12/23/201542.0142.8141.9442.70572,337
12/22/201541.3641.9840.8741.81867,124
12/21/201541.7441.7741.0441.31662,098
12/18/201542.0442.0941.0941.451,371,090
12/17/201542.2142.4941.9542.04989,840
12/16/201541.4642.2541.4642.24619,305
12/15/201540.7741.5440.7341.23774,500
12/14/201540.6940.9540.5140.601,371,614
12/11/201540.3140.8540.0040.70901,010
12/10/201540.9641.0340.3540.41712,107
12/9/201541.1641.6640.9841.051,072,804
12/8/201541.5241.8141.0441.401,260,763
12/7/201541.7441.8641.3541.611,224,366
12/4/201541.7242.4241.6542.081,239,191
12/3/201542.1642.3241.1641.601,462,620
12/2/201543.3643.4841.9542.301,268,676
12/1/201542.7743.5642.7543.511,335,308
11/30/201542.5742.8842.3942.681,042,022
11/27/201542.1742.6442.0542.43511,108
11/25/201542.1042.2641.9342.07987,302
11/24/201542.1142.2041.7542.051,130,967
11/23/201542.7042.9642.0742.201,004,928
11/20/201542.4442.8342.3342.73747,556
11/19/201541.8642.3741.7742.37801,673
11/18/201541.0341.8140.7041.76867,620
11/17/201541.4841.8140.9341.04729,617
11/16/201540.3241.5740.2541.55926,479
11/13/201540.8341.3340.2240.32962,286
11/12/201541.4942.0040.8040.811,280,799
11/11/201540.8641.7240.7941.521,436,077
11/10/201539.3940.7839.2640.751,664,888
11/9/201538.8039.4238.6239.291,359,139
11/6/201540.2040.2938.5138.881,387,283
11/5/201540.7040.9840.5040.511,488,694
11/4/201539.4640.8739.3040.742,179,288
11/3/201539.5039.6739.0839.511,142,567
11/2/201539.6839.8739.3939.68952,257
10/30/201539.7439.9939.5839.70934,363
10/29/201539.8739.8939.0539.64824,352
10/28/201540.6640.8439.4039.901,171,323
10/27/201540.6940.9440.4640.66656,373
10/26/201540.2140.7539.8840.74931,969
10/23/201541.1841.3040.1740.231,067,899
10/22/201540.5241.3040.4941.301,565,357
10/21/201540.6040.8540.2640.45764,728
10/20/201540.0540.5039.9040.41673,081
10/19/201539.9440.1839.6540.18915,474
10/16/201540.1940.2939.8240.08921,849
10/15/201539.6640.0939.3640.07828,485
10/14/201539.9240.1239.5139.57916,598
10/13/201539.5539.9339.2839.851,230,020
10/12/201539.2039.7539.1839.59956,032
10/9/201539.1039.2438.9039.101,061,303
10/8/201538.3139.1938.0839.101,125,441
10/7/201538.2038.3437.9338.331,271,786
10/6/201538.4138.4637.8438.17908,836
10/5/201538.4738.6038.0438.53876,295
10/2/201538.1538.2237.5938.161,022,939
10/1/201538.4538.4837.5537.801,217,979
9/30/201538.0638.4937.8738.441,010,274
9/29/201537.8838.1137.6137.88815,452
9/28/201538.0738.2737.7037.87984,791
9/25/201537.6738.5437.4738.081,291,256
9/24/201537.2037.7437.0337.591,156,494
9/23/201536.9337.3436.9237.31599,926
9/22/201537.0437.3136.7936.94576,657
9/21/201537.2137.5337.0837.23662,636
9/18/201536.8537.4536.8137.071,534,566
9/17/201536.6037.6936.4837.27991,939
9/16/201536.2536.7436.0136.67707,048
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center