$36.58 -0.01 (%) Westar Energy Inc - NYSE

May. 22, 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
5/22/201536.5036.7136.1936.58668,701
5/21/201536.6036.7336.3336.59363,210
5/20/201536.5236.7936.3336.65516,729
5/19/201536.3736.6036.2336.42628,990
5/18/201536.0836.5335.9536.47682,919
5/15/201536.0236.2235.8536.14814,436
5/14/201535.6336.0535.6035.92849,787
5/13/201535.9936.1135.4735.58775,485
5/12/201535.7635.9635.4235.93937,131
5/11/201535.9536.4535.8435.921,074,105
5/8/201536.3036.5035.7536.001,679,022
5/7/201536.1136.2135.7735.952,182,468
5/6/201536.7937.1335.7236.201,565,146
5/5/201537.8237.8736.9437.04769,553
5/4/201537.7738.3937.6938.03588,389
5/1/201537.6338.0037.2637.721,106,216
4/30/201538.4038.5537.4737.651,219,166
4/29/201538.4438.6638.2538.50539,297
4/28/201538.2438.7738.1538.74477,388
4/27/201538.9038.9938.2138.40685,185
4/24/201538.3338.9738.2838.74442,510
4/23/201538.3238.5438.2138.33685,738
4/22/201538.0238.4437.5938.281,251,209
4/21/201538.1938.3437.6837.771,837,909
4/20/201537.7738.5037.6938.021,123,128
4/17/201537.7538.1237.5437.731,549,408
4/16/201538.2138.2237.7137.911,010,329
4/15/201538.6238.9538.2638.31775,053
4/14/201538.4938.7238.3438.54465,638
4/13/201538.6238.8238.3138.40828,626
4/10/201538.2938.8138.1438.71528,606
4/9/201538.3838.4437.9438.151,016,571
4/8/201538.6938.7538.2338.43944,075
4/7/201539.4539.4538.6838.73650,359
4/6/201539.0739.6538.9739.46934,852
4/2/201538.8239.1538.7638.94787,865
4/1/201538.7538.8938.3138.86740,094
3/31/201538.4338.9038.3438.76836,048
3/30/201538.3038.9638.1138.571,037,397
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center