$55.51 -0.03 (%) Westar Energy Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/201755.5955.7655.5155.51624,582
1/19/201756.0056.0055.4255.54558,598
1/18/201755.1855.6155.0455.59657,194
1/17/201755.0455.3954.9455.22709,154
1/13/201754.9555.2754.8455.01320,947
1/12/201754.9855.0754.5754.95374,857
1/11/201754.5655.4954.5655.09850,967
1/10/201754.3454.6754.2554.581,010,809
1/9/201754.7054.7054.3454.34916,896
1/6/201754.9254.9254.5454.681,423,188
1/5/201755.3555.5154.8955.01955,325
1/4/201756.4256.4455.3755.471,546,879
1/3/201756.4956.6056.1856.20532,637
12/30/201656.2856.3956.1856.351,150,225
12/29/201656.1856.2856.1156.25361,953
12/28/201656.3056.3356.1056.16303,835
12/27/201656.2556.2556.0556.23968,591
12/23/201656.3056.3056.0156.16516,685
12/22/201656.2056.3056.1156.25485,714
12/21/201656.5056.6156.1356.25938,314
12/20/201656.7056.8556.2356.571,345,763
12/19/201654.6556.4854.4156.313,292,171
12/16/201657.4357.5057.2457.382,445,253
12/15/201657.2657.4057.2057.23654,987
12/14/201657.2557.4857.0757.261,218,826
12/13/201657.2257.3357.1757.25836,640
12/12/201657.1057.2757.0957.25797,300
12/9/201657.2057.3557.1157.18721,636
12/8/201657.0057.2656.7757.251,403,956
12/7/201656.7057.0656.6056.981,008,005
12/6/201656.7557.0556.4357.04714,145
12/5/201656.4056.7656.2256.72443,541
12/2/201656.7256.8856.2656.411,033,998
12/1/201656.7657.0156.4056.75950,968
11/30/201657.0857.1856.8456.962,328,447
11/29/201657.1057.3157.0057.11916,793
11/28/201657.0657.2856.9857.181,375,935
11/25/201657.0857.2856.9457.08559,112
11/23/201656.7457.2156.7456.98532,095
11/22/201657.1457.2756.9357.00795,703
11/21/201657.0957.3556.9357.121,075,172
11/18/201656.7057.1456.6657.01290,466
11/17/201656.8857.0656.6956.71597,617
11/16/201656.9457.2556.5956.73594,329
11/15/201656.7757.2756.7756.90509,968
11/14/201656.6756.9656.4556.81475,770
11/11/201656.3256.8256.3256.67457,777
11/10/201656.8556.9356.2856.351,279,934
11/9/201656.8357.3256.5656.74947,665
11/8/201657.2157.4956.9557.06605,189
11/7/201656.8057.2456.6757.17665,265
11/4/201657.1557.3756.5956.60823,516
11/3/201656.9457.2856.8457.05401,239
11/2/201656.9557.3456.8857.03483,644
11/1/201657.2557.3357.0257.05389,531
10/31/201657.1757.3857.1157.32875,086
10/28/201657.0757.2356.9357.04523,306
10/27/201657.0557.2456.8157.07340,519
10/26/201656.9657.1556.9257.06337,624
10/25/201657.0557.1856.8457.08505,990
10/24/201657.2957.3757.0057.16369,868
10/21/201656.9857.1456.7756.92462,569
10/20/201657.0657.3156.9456.971,007,838
10/19/201657.4157.4357.0657.12755,671
10/18/201657.4057.4857.1157.36364,676
10/17/201657.2157.4557.1657.30580,505
10/14/201656.8757.2556.7557.22818,320
10/13/201656.7157.1056.6356.941,815,832
10/12/201656.4956.7056.3756.48597,460
10/11/201656.4856.4856.1056.32533,967
10/10/201656.3856.7456.2856.69223,506
10/7/201656.3956.7456.2556.25478,685
10/6/201656.5556.7156.3356.39486,994
10/5/201656.6556.8856.4856.65671,638
10/4/201656.6856.8356.4656.741,032,464
10/3/201656.7256.8656.6056.72986,623
9/30/201656.7356.9556.5956.751,022,771
9/29/201656.5656.8956.4456.73426,436
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center