$56.82 +0.15 (%) Westar Energy Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 02:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WR historical data

Date Open High Low Close Volume
9/28/201656.6556.8356.4556.67874,506
9/27/201656.8056.9356.3556.41872,772
9/26/201656.4756.9156.3256.70639,619
9/23/201656.2656.6956.2356.48599,496
9/22/201656.3556.6056.1956.50785,568
9/21/201655.9456.2955.7656.251,000,033
9/20/201656.1756.3355.9655.99724,960
9/19/201655.7756.1455.5456.09953,311
9/16/201655.3655.9655.3055.84818,713
9/15/201655.0055.4654.8255.43932,365
9/14/201655.0255.4854.9554.99612,689
9/13/201655.1955.5254.9955.07654,496
9/12/201654.7055.4054.5755.39733,123
9/9/201655.0055.1754.7554.82715,850
9/8/201654.9255.2754.9255.15520,405
9/7/201655.1655.5554.8955.02510,863
9/6/201655.2555.5155.1555.28554,800
9/2/201654.7755.4954.7755.25437,116
9/1/201655.0755.2554.6054.79326,749
8/31/201654.4655.0254.4654.94468,092
8/30/201655.1855.4754.4954.60457,340
8/29/201654.4555.2954.4555.05524,682
8/26/201654.4854.9254.2454.50696,639
8/25/201654.4354.7254.2054.38448,136
8/24/201654.4554.6154.0954.56255,245
8/23/201654.2054.6754.2054.49411,242
8/22/201653.7654.4853.7654.34393,852
8/19/201653.8453.9553.6153.89631,564
8/18/201653.3954.1453.3953.99614,984
8/17/201653.0853.5852.7853.53526,186
8/16/201653.0753.4452.5253.17650,934
8/15/201653.6653.6753.0653.27656,257
8/12/201653.5253.8053.4353.45560,278
8/11/201653.7053.8753.4053.62560,019
8/10/201653.7653.9953.5953.69699,990
8/9/201654.0254.1253.7253.79909,884
8/8/201653.8854.0653.7353.90660,816
8/5/201654.5054.5153.7653.981,651,605
8/4/201654.3554.8954.2754.331,349,858
8/3/201655.4655.5954.3454.461,661,353
8/2/201655.4555.6455.3755.53764,968
8/1/201655.6055.7555.4055.42649,912
7/29/201655.5055.6555.4655.57823,739
7/28/201655.5055.9955.4655.46768,798
7/27/201655.4055.8255.3455.501,093,428
7/26/201655.9456.0055.3555.50881,255
7/25/201656.2556.2956.0956.13554,852
7/22/201656.2756.3856.1656.23907,864
7/21/201656.2056.4456.1556.25895,349
7/20/201656.3156.4256.1956.22676,343
7/19/201656.4056.4456.2656.341,071,946
7/18/201656.2056.4756.1856.36541,050
7/15/201656.3856.4855.9556.22725,913
7/14/201655.8856.4155.8456.33971,661
7/13/201656.0056.1455.9256.01591,936
7/12/201656.2656.4255.9155.96529,496
7/11/201656.3556.4056.0656.39670,546
7/8/201656.3256.7856.1956.421,022,943
7/7/201656.2756.5556.2256.321,076,818
7/6/201656.3056.4255.9656.271,812,719
7/5/201656.2456.4456.0356.28909,853
7/1/201656.2056.2855.7556.26996,288
6/30/201655.4756.1655.3856.091,915,037
6/29/201655.7855.9155.3755.441,098,249
6/28/201655.8055.8755.5055.651,459,530
6/27/201655.7055.9855.4955.791,053,592
6/24/201655.6955.9755.5455.721,415,221
6/23/201655.8856.0755.7055.93761,442
6/22/201655.8355.9455.7155.84911,142
6/21/201655.8056.0355.6655.781,431,874
6/20/201656.0656.3255.7655.801,216,724
6/17/201655.7556.1655.6456.161,547,650
6/16/201656.0256.1755.7655.771,094,847
6/15/201656.1156.2455.8956.051,403,880
6/14/201655.9156.4855.8456.111,633,595
6/13/201656.3056.5556.0056.071,218,192
6/10/201655.9856.4155.8156.372,092,763
6/9/201655.8056.2855.7256.111,847,383
6/8/201655.5956.0155.5955.802,234,850
6/7/201656.1056.3855.5755.675,272,173
6/6/201656.4756.6456.2156.323,801,019
6/3/201656.6156.6956.2156.474,481,012
6/2/201656.8356.8356.1756.335,923,096
6/1/201656.2056.6756.0056.286,447,693
5/31/201656.4957.2556.1156.3324,996,263
5/27/201652.8453.2052.5852.921,010,811
5/26/201652.4553.0352.3252.901,120,718
5/25/201652.7952.8352.1952.471,139,642
5/24/201652.1252.8251.7152.801,331,002
5/23/201652.3952.7352.0852.091,004,934
5/20/201652.2652.7451.7852.391,751,264
5/19/201651.1052.2250.9052.17843,264
5/18/201651.3052.4351.0251.331,483,753
5/17/201652.1152.3151.1351.571,126,479
5/16/201652.1352.5651.7252.291,457,519
5/13/201652.1852.5051.9552.132,391,614
5/12/201651.8055.4751.6652.182,524,314
5/11/201651.9051.9951.3551.95980,805
5/10/201651.9252.1151.6051.98787,543
5/9/201651.4251.9951.3951.89915,152
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center