$51.61 +0.49 (%) Westar Energy Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WR historical data

Date Open High Low Close Volume
4/29/201651.0551.8450.7851.611,499,535
4/28/201650.5351.4750.5151.12773,795
4/27/201650.5751.2150.2650.98909,070
4/26/201650.0750.7150.0050.571,034,179
4/25/201650.2450.4249.8950.011,144,664
4/22/201650.0050.1749.7050.131,110,147
4/21/201650.0250.2649.4649.88905,525
4/20/201651.2151.2150.0650.25864,750
4/19/201650.8651.2450.7051.21689,847
4/18/201650.5051.0250.1550.86654,171
4/15/201650.0351.0149.9150.601,038,732
4/14/201650.5150.8750.1950.36973,359
4/13/201650.8250.8550.2550.66665,172
4/12/201650.1650.7850.1550.65810,895
4/11/201650.7851.1850.0450.091,624,790
4/8/201649.8052.8249.7550.612,141,340
4/7/201649.6250.1449.5749.731,070,415
4/6/201649.0749.8048.9849.79996,641
4/5/201650.0050.0749.2649.281,069,890
4/4/201650.2350.3349.6750.141,403,832
4/1/201649.3250.4948.9250.351,186,554
3/31/201649.9450.3849.5149.611,083,538
3/30/201650.1450.1449.3049.80989,319
3/29/201648.4949.9448.2349.911,997,205
3/28/201648.3648.4947.7048.25978,127
3/24/201647.8848.3747.5248.30872,051
3/23/201647.7248.0047.1947.82746,807
3/22/201647.7048.3847.3147.84676,637
3/21/201648.0648.2547.2347.77692,114
3/18/201647.9748.5347.5548.331,527,902
3/17/201647.9748.3647.7248.14857,239
3/16/201647.0147.9746.9547.821,204,999
3/15/201646.8147.6346.6547.36862,495
3/14/201646.2046.9646.1446.851,425,463
3/11/201646.9048.2846.3846.433,036,403
3/10/201644.0148.4443.3946.907,009,340
3/9/201643.5844.1643.5844.08720,375
3/8/201643.6743.9043.2843.69741,637
3/7/201642.9243.6442.6743.53991,722
3/4/201642.8543.3942.6643.291,594,251
3/3/201642.7943.2142.3343.151,033,167
3/2/201642.5042.7041.8942.701,911,212
3/1/201643.7443.8042.5342.711,317,931
2/29/201643.0643.8542.9643.461,823,826
2/26/201644.3244.4443.0043.132,895,438
2/25/201646.0546.6644.1944.883,209,034
2/24/201646.1246.6745.9446.351,307,991
2/23/201645.8146.4145.7746.05743,143
2/22/201645.7746.1545.4846.07796,949
2/19/201645.6945.8345.2645.56528,800
2/18/201645.1545.8744.9545.72772,119
2/17/201645.2745.2844.6945.15564,617
2/16/201645.0045.3744.5345.27540,895
2/12/201645.3445.4344.1644.761,056,749
2/11/201645.3045.5345.0245.221,725,382
2/10/201644.9245.6044.4945.471,303,631
2/9/201644.6845.2044.4744.99756,029
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center