Westar Energy, Inc. Historical Stock Prices

WR 
$35.52
*  
0.20
0.57%
Get WR Alerts
*Delayed - data as of Jul. 6, 2015 9:38 ET  -  Find a broker to begin trading WR now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    WR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:38  35.22  35.55  35.15  35.52 29,116
07/02/2015 34.97 35.37 34.82 35.32 1,455,894
07/01/2015 34.31 34.76 34.17 34.7 1,494,218
06/30/2015 34.4 34.446 34.13 34.22 732,790
06/29/2015 34.37 34.8 34.23 34.25 664,946
06/26/2015 33.97 34.44 33.88 34.38 925,557
06/25/2015 34.4 34.41 34.05 34.11 882,965
06/24/2015 34.86 34.91 34.43 34.43 635,352
06/23/2015 35.31 35.42 34.7 34.77 781,808
06/22/2015 35.63 35.63 35.27 35.35 1,109,986
06/19/2015 35.52 35.7 35.3 35.49 1,725,594
06/18/2015 34.98 35.63 34.92 35.47 1,341,930
06/17/2015 34.68 35 34.59 34.89 1,102,173
06/16/2015 34.59 34.87 34.406 34.7 1,011,710
06/15/2015 34.71 34.81 34.42 34.62 1,006,094
06/12/2015 35.05 35.09 34.735 34.77 1,104,597
06/11/2015 34.84 35.23 34.78 35.16 2,053,538
06/10/2015 34.46 34.77 34.35 34.61 3,126,826
06/09/2015 34.27 34.43 34.17 34.29 916,055
06/08/2015 34.44 34.51 34.21 34.37 702,163
06/05/2015 34.62 34.63 34.265 34.42 891,453
06/04/2015 35.35 35.66 35.17 35.19 705,454
06/03/2015 36.02 36.14 35.33 35.45 1,106,056
06/02/2015 36.37 36.5 35.72 36.06 875,194
06/01/2015 36.72 36.81 36.52 36.55 632,023
05/29/2015 36.64 36.85 36.44 36.67 597,508
05/28/2015 36.47 36.795 36.38 36.74 501,985
05/27/2015 36.33 36.56 36.26 36.54 631,351
05/26/2015 36.49 36.56 36.04 36.32 806,247
05/22/2015 36.5 36.71 36.19 36.58 668,701
05/21/2015 36.6 36.73 36.33 36.59 363,210
05/20/2015 36.52 36.79 36.33 36.65 516,729
05/19/2015 36.37 36.6 36.23 36.42 628,990
05/18/2015 36.08 36.53 35.95 36.47 682,919
05/15/2015 36.02 36.22 35.85 36.14 814,436
05/14/2015 35.63 36.05 35.6 35.92 849,787
05/13/2015 35.99 36.11 35.47 35.58 775,485
05/12/2015 35.76 35.96 35.42 35.93 937,131
05/11/2015 35.95 36.45 35.84 35.92 1,074,105
05/08/2015 36.3 36.5 35.75 36 1,679,022
05/07/2015 36.11 36.21 35.77 35.95 2,182,468
05/06/2015 36.79 37.125 35.72 36.2 1,565,146
05/05/2015 37.82 37.87 36.94 37.04 769,553
05/04/2015 37.77 38.385 37.69 38.03 588,389
05/01/2015 37.63 38 37.26 37.72 1,106,216
04/30/2015 38.4 38.545 37.47 37.65 1,219,166
04/29/2015 38.44 38.66 38.25 38.5 539,297
04/28/2015 38.24 38.77 38.15 38.74 477,388
04/27/2015 38.9 38.99 38.21 38.4 685,185
04/24/2015 38.33 38.97 38.28 38.74 442,510
04/23/2015 38.32 38.54 38.211 38.33 685,738
04/22/2015 38.02 38.44 37.59 38.28 1,251,209
04/21/2015 38.19 38.34 37.68 37.77 1,837,909
04/20/2015 37.77 38.5 37.69 38.02 1,123,028
04/17/2015 37.75 38.12 37.54 37.73 1,549,408
04/16/2015 38.21 38.22 37.71 37.91 1,010,329
04/15/2015 38.62 38.95 38.26 38.31 775,053
04/14/2015 38.49 38.72 38.34 38.54 465,638
04/13/2015 38.62 38.82 38.305 38.4 828,626
04/10/2015 38.29 38.81 38.1366 38.71 528,606
04/09/2015 38.38 38.44 37.935 38.15 1,016,571
04/08/2015 38.69 38.75 38.23 38.43 944,075
04/07/2015 39.45 39.45 38.68 38.73 650,359
04/06/2015 39.07 39.65 38.97 39.46 934,852
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?