WR Historical Prices | Westar Energy, Inc. Common Stoc Stock

Dow

0.06% Nasdaq

0.01%

Westar Energy, Inc. (WR)

-NYSE

32.38 0.39(1.19%) May 24, 4:05PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 28, 1987	9.81	10.07	9.55	10.02	62,100	1.24
Oct 27, 1987	9.86	10.12	9.81	9.81	52,700	1.21
Oct 26, 1987	10.07	10.12	9.91	9.96	37,500	1.23
Oct 23, 1987	9.70	10.33	9.39	10.33	43,100	1.28
Oct 22, 1987	10.12	10.12	9.23	9.70	156,000	1.20
Oct 21, 1987	9.55	10.80	9.44	9.70	63,500	1.20
Oct 20, 1987	8.61	10.33	8.50	9.18	111,700	1.14
Oct 19, 1987	9.60	9.65	8.35	8.50	169,100	1.05
Oct 16, 1987	10.59	10.64	10.17	10.17	66,500	1.26
Oct 15, 1987	10.33	10.64	10.33	10.54	71,800	1.30
Oct 14, 1987	10.64	10.69	10.54	10.59	15,900	1.31
Oct 13, 1987	10.64	10.64	10.43	10.64	41,400	1.32
Oct 12, 1987	10.59	10.69	10.23	10.38	120,600	1.28
Oct 9, 1987	10.59	10.69	10.54	10.59	58,600	1.31
Oct 8, 1987	10.75	10.75	10.64	10.69	41,600	1.32
Oct 7, 1987	10.49	10.75	10.43	10.69	62,300	1.32
Oct 6, 1987	10.49	10.69	10.43	10.54	30,000	1.30
Oct 5, 1987	10.38	10.64	10.38	10.59	13,500	1.31
Oct 2, 1987	10.49	10.49	10.33	10.49	19,500	1.30
Oct 1, 1987	10.38	10.38	10.17	10.38	39,800	1.28
Sep 30, 1987	10.33	10.38	10.17	10.33	11,800	1.28
Sep 29, 1987	10.23	10.38	10.07	10.38	23,200	1.28
Sep 28, 1987	10.17	10.28	10.12	10.23	34,800	1.26
Sep 25, 1987	10.33	10.33	10.12	10.12	16,400	1.25
Sep 24, 1987	10.23	10.38	10.17	10.23	52,300	1.26
Sep 23, 1987	11.16	11.58	11.16	11.48	23,300	1.42
Sep 22, 1987	10.28	10.49	10.28	10.49	22,900	1.30
Sep 21, 1987	10.38	10.43	10.33	10.33	29,000	1.28
Sep 18, 1987	10.23	10.43	10.23	10.38	57,900	1.28
Sep 17, 1987	10.12	10.17	9.91	10.12	44,200	1.25
Sep 16, 1987	10.12	10.23	10.02	10.23	17,000	1.26
Sep 15, 1987	10.17	10.28	10.07	10.17	21,700	1.26
Sep 14, 1987	10.28	10.38	10.12	10.28	11,500	1.27
Sep 11, 1987	10.38	10.38	10.12	10.28	14,100	1.27
Sep 10, 1987	10.28	10.54	10.28	10.38	51,700	1.28
Sep 9, 1987	10.23	10.59	10.23	10.28	63,300	1.27
Sep 8, 1987	10.23	10.33	10.07	10.23	40,800	1.26
Sep 4, 1987	10.43	10.49	10.23	10.23	30,900	1.26
Sep 3, 1987	10.23	10.43	10.02	10.43	30,600	1.29
Sep 2, 1987	10.33	10.38	10.12	10.23	28,400	1.26
Sep 1, 1987	10.85	11.01	10.23	10.33	29,700	1.28
Aug 31, 1987	10.64	10.85	10.64	10.85	13,200	1.34
Aug 28, 1987	10.80	10.85	10.64	10.85	13,200	1.34
Aug 27, 1987	10.80	10.85	10.59	10.80	88,500	1.34
Aug 26, 1987	10.80	10.90	10.75	10.80	145,000	1.34
Aug 26, 1987	0.412 Dividend
Aug 25, 1987	10.73	10.89	10.73	10.78	2,027,000	1.28
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On WR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Westar Energy, Inc. (WR)