WESTAR ENERGY $32.38

down -0.39


24/5/2013 04:24 PM  |  NYSE : WR  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

WR historical data

Date Open High Low Close Volume
5/23/2013 32.76 32.84 32.08 32.77 8555
5/22/2013 33.52 33.80 32.80 32.97 7763
5/21/2013 33.65 33.73 33.35 33.55 6643
5/20/2013 33.37 33.72 33.33 33.63 13113
5/17/2013 33.50 33.64 33.28 33.45 11823
5/16/2013 33.58 33.71 33.42 33.45 7182
5/15/2013 33.56 34.02 33.47 33.68 11612
5/14/2013 33.35 33.62 33.30 33.53 8171
5/13/2013 33.50 33.50 33.15 33.36 6900
5/10/2013 33.44 33.68 33.38 33.61 8458
5/9/2013 34.22 34.41 33.38 33.47 11809
5/8/2013 34.42 34.63 34.20 34.39 5726
5/7/2013 34.04 34.50 34.02 34.49 5233
5/6/2013 34.16 34.20 33.84 33.93 5364
5/3/2013 34.42 34.63 34.18 34.22 5668
5/2/2013 34.50 34.57 34.22 34.28 6266
5/1/2013 34.79 34.92 34.37 34.37 5494
4/30/2013 34.69 34.96 34.45 34.96 4971
4/29/2013 34.41 34.76 34.29 34.69 4992
4/26/2013 34.45 34.64 34.33 34.40 5113
4/25/2013 34.47 34.58 34.37 34.48 4319
4/24/2013 34.23 34.47 34.02 34.42 5894
4/23/2013 33.88 34.20 33.76 34.20 6891
4/22/2013 33.85 33.91 33.53 33.76 6253
4/19/2013 33.47 33.87 33.31 33.86 3972
4/18/2013 33.55 33.83 33.33 33.46 5603
4/17/2013 33.71 33.75 33.21 33.41 5247
4/16/2013 33.39 33.81 33.00 33.80 11076
4/15/2013 33.73 33.77 33.17 33.19 11020
4/12/2013 33.65 33.90 33.65 33.80 8023
4/11/2013 33.61 33.73 33.53 33.72 6941
4/10/2013 33.25 33.75 33.18 33.58 9913
4/9/2013 33.50 33.51 33.11 33.11 9060
4/8/2013 33.29 33.46 33.07 33.46 6025
4/5/2013 32.92 33.29 32.85 33.29 6876
4/4/2013 33.06 33.17 32.90 33.16 6445
4/3/2013 33.39 33.49 33.00 33.05 6708
4/2/2013 33.19 33.43 33.10 33.31 5854
4/1/2013 33.21 33.22 32.88 33.07 6482
3/28/2013 32.85 33.35 32.74 33.18 8860
3/27/2013 32.47 32.85 32.40 32.80 5755
3/26/2013 32.46 32.63 32.39 32.59 10416
3/25/2013 32.38 32.58 32.21 32.38 5987
3/22/2013 32.35 32.46 32.22 32.32 4805
3/21/2013 32.23 32.36 32.06 32.33 9596
3/20/2013 32.11 32.29 32.07 32.27 3881
3/19/2013 32.23 32.26 31.83 32.04 7509
3/18/2013 32.05 32.17 32.00 32.13 6005
3/15/2013 31.95 32.37 31.83 32.21 12280
3/14/2013 31.89 32.16 31.83 32.06 5561
3/13/2013 31.73 31.88 31.60 31.87 4520
3/12/2013 31.82 31.86 31.50 31.67 4212
3/11/2013 31.62 31.81 31.60 31.76 6185
3/8/2013 31.75 31.79 31.53 31.71 5515
3/7/2013 31.97 32.08 31.59 31.65 5926
3/6/2013 32.21 32.29 32.06 32.15 10339
3/5/2013 31.98 32.18 31.88 32.14 7288
3/4/2013 31.57 31.90 31.36 31.88 7162
3/1/2013 31.26 31.75 31.01 31.54 12347
2/28/2013 31.17 31.27 31.01 31.02 9879
2/27/2013 30.83 31.12 30.76 31.11 22568
2/26/2013 30.88 31.02 30.71 30.79 11584
2/25/2013 31.24 31.48 30.70 30.70 12087
2/22/2013 31.11 31.32 31.06 31.11 10674
2/21/2013 31.27 31.40 30.97 30.99 7277
2/20/2013 31.46 31.67 31.27 31.27 5990
2/19/2013 31.15 31.53 31.10 31.43 5367
2/15/2013 30.92 31.10 30.91 31.06 3983
2/14/2013 30.90 31.03 30.83 30.91 3390
2/13/2013 30.93 31.03 30.87 31.01 4743
2/12/2013 30.73 30.92 30.58 30.89 4736
2/11/2013 30.66 30.72 30.58 30.67 3781
2/8/2013 30.68 30.71 30.55 30.70 3363
2/7/2013 30.50 30.67 30.42 30.62 4153
2/6/2013 30.19 30.52 30.08 30.49 4600
2/5/2013 30.37 30.57 30.26 30.30 5010
2/4/2013 30.30 30.39 30.22 30.24 6153
2/1/2013 30.25 30.36 30.13 30.36 6513
1/31/2013 30.09 30.23 29.89 30.07 6284
1/30/2013 29.87 29.99 29.72 29.98 6315
1/29/2013 29.63 29.87 29.59 29.87 6863
1/28/2013 29.69 29.80 29.54 29.65 7830
1/25/2013 29.62 29.94 29.62 29.78 6840
1/24/2013 29.98 29.99 29.74 29.81 10187
1/23/2013 29.92 29.94 29.67 29.91 8575
1/22/2013 29.46 29.91 29.45 29.91 6393
1/18/2013 29.43 29.51 29.32 29.45 4070
1/17/2013 29.29 29.45 29.26 29.38 5580
1/16/2013 29.37 29.47 29.25 29.28 4626
1/15/2013 29.32 29.41 29.21 29.40 4121
1/14/2013 29.29 29.41 29.21 29.38 5770
1/11/2013 29.09 29.24 29.02 29.23 5366
1/10/2013 28.89 29.05 28.77 29.03 7085
1/9/2013 28.89 28.93 28.59 28.77 8380
1/8/2013 29.03 29.15 28.76 28.89 5513
1/7/2013 29.33 29.33 29.10 29.18 4083
1/4/2013 29.30 29.49 29.25 29.44 4983
1/3/2013 29.46 29.53 29.18 29.27 6679
1/2/2013 28.98 29.45 28.98 29.44 8873
12/31/2012 28.15 28.66 27.95 28.62 5645
Marketplace
Trading Center