WR - Westar Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201755.2755.6955.0455.0855.081,660,468
Dec 14, 201755.3255.4754.8454.9954.99821,000
Dec 13, 201755.7555.8155.1955.3555.35519,400
Dec 12, 201756.5156.6555.5555.6555.65867,600
Dec 11, 201756.6656.9056.4556.7556.75516,500
Dec 08, 201756.3956.8756.2256.7656.76533,600
Dec 07, 201756.2056.5055.8956.4156.41758,300
Dec 07, 20170.4 Dividend
Dec 06, 201756.3256.6856.2656.4956.09546,800
Dec 05, 201756.6856.6856.0256.3955.99672,900
Dec 04, 201756.8657.0856.5356.5456.14300,000
Dec 01, 201757.0657.3256.4656.8856.48380,900
Nov 30, 201756.3057.2456.1557.2156.801,000,000
Nov 29, 201756.4956.9856.2456.2955.89373,500
Nov 28, 201756.2456.6056.1956.5156.11545,200
Nov 27, 201756.2256.3555.9856.0755.67449,900
Nov 24, 201756.1556.3456.0956.1655.76187,000
Nov 22, 201755.6056.0455.5656.0455.64527,100
Nov 21, 201755.3955.6355.2255.6255.23483,100
Nov 20, 201755.3855.4755.0455.4055.01613,200
Nov 17, 201755.7155.8055.3255.4255.03668,700
Nov 16, 201755.3055.9155.1355.8755.471,061,900
Nov 15, 201755.4555.5255.1655.4055.01867,300
Nov 14, 201754.5155.5154.4755.4955.10808,800
Nov 13, 201753.8754.7453.8754.7254.33755,000
Nov 10, 201754.2954.4353.6253.7753.39855,100
Nov 09, 201754.4854.6654.3054.5254.13798,500
Nov 08, 201754.4954.7954.0154.6854.29907,700
Nov 07, 201753.9954.7853.9954.5954.20916,900
Nov 06, 201754.0054.6553.9054.0053.62501,200
Nov 03, 201753.2854.0853.2854.0053.62919,400
Nov 02, 201753.1053.4553.0153.3152.93606,200
Nov 01, 201753.9053.9052.8352.8552.48782,000
Oct 31, 201753.3553.6953.1853.4853.10865,400
Oct 30, 201753.2153.8453.1653.4353.05561,400
Oct 27, 201752.8553.3752.8053.3752.99687,100
Oct 26, 201752.6953.0652.5352.8252.45789,600
Oct 25, 201752.8052.8951.9252.7452.37834,400
Oct 24, 201752.9152.9452.4452.9352.56829,200
Oct 23, 201753.0153.0752.8152.8952.52641,300
Oct 20, 201752.8953.0052.6652.9952.61801,300
Oct 19, 201752.5152.9652.4552.9452.57491,500
Oct 18, 201752.5852.6952.4052.5652.19642,200
Oct 17, 201752.0752.6152.0152.5752.20996,200
Oct 16, 201752.0952.1751.8052.1351.76456,700
Oct 13, 201752.2952.5051.9152.0651.69450,700
Oct 12, 201752.1552.5452.0252.2851.91577,500
Oct 11, 201751.2952.1351.2952.0951.72764,600
Oct 10, 201751.0651.4351.0051.2850.92568,100
Oct 09, 201750.5951.0150.5950.9950.63855,300
Oct 06, 201750.5450.7650.2150.4550.09641,800
Oct 05, 201750.5950.8950.4850.6350.27417,200
Oct 04, 201750.3750.8250.2250.6950.331,103,200
Oct 03, 201750.4050.4249.9950.3449.98703,500
Oct 02, 201750.4150.7449.9550.3650.001,151,300
Sep 29, 201749.8149.8649.5549.6049.25636,300
Sep 28, 201749.6649.9849.4149.8649.51509,000
Sep 27, 201749.8050.0449.2049.6749.32736,500
Sep 26, 201750.1050.3149.8549.8549.50404,700
Sep 25, 201749.6750.2049.6750.1049.75400,000
Sep 22, 201750.2150.2449.6949.6949.34416,900
Sep 21, 201750.2150.4750.0050.1249.77326,700
Sep 20, 201750.7050.7550.1950.2149.85430,700
Sep 19, 201750.3650.8550.3650.5850.22404,300
Sep 18, 201751.0051.1350.3150.4350.07399,600
Sep 15, 201750.5751.2050.3651.0750.711,182,500
Sep 14, 201750.5450.8450.5450.6750.31574,900
Sep 13, 201750.7450.9050.5550.5650.20570,600
Sep 12, 201751.3651.5050.9150.9850.62364,700
Sep 11, 201750.8851.3550.8351.2850.92406,600
Sep 08, 201750.5050.8850.1650.8650.50656,100
Sep 07, 201750.1850.5450.0850.5350.17659,500
Sep 07, 20170.4 Dividend
Sep 06, 201750.7550.8850.3350.4349.68748,600
Sep 05, 201751.0051.2950.6450.6549.89611,300
Sep 01, 201751.4151.5251.0651.1050.34369,000
Aug 31, 201751.2851.5651.2051.3150.54539,400
Aug 30, 201751.5051.6051.2651.2750.50597,800
Aug 29, 201751.7651.9551.4451.5350.76476,800
Aug 28, 201751.6851.8551.4951.8451.06824,000
Aug 25, 201751.5551.8651.4451.7050.93550,900
Aug 24, 201751.5051.5351.2151.5050.73509,700
Aug 23, 201751.3351.7551.1651.5250.75684,400
Aug 22, 201751.0551.4050.9251.3750.60686,700
Aug 21, 201751.0051.2550.8051.0550.29530,200
Aug 18, 201750.8551.5150.7651.0250.26842,500
Aug 17, 201751.4551.6150.8950.9050.14665,100
Aug 16, 201751.4551.6351.2451.5850.81696,000
Aug 15, 201751.0251.4950.8151.4750.70869,600
Aug 14, 201751.2051.3350.9151.0450.28636,700
Aug 11, 201751.0951.0950.7950.9950.23470,400
Aug 10, 201751.3551.3550.9251.0950.33519,300
Aug 09, 201751.5351.7151.0951.1050.34864,600
Aug 08, 201751.3151.6751.2751.5750.80533,900
Aug 07, 201751.3051.5351.0451.3950.62580,900
Aug 04, 201751.3451.3650.9651.3050.53584,100
Aug 03, 201750.9051.3150.8951.2050.43844,200
Aug 02, 201750.9351.1150.7751.1150.35603,400
Aug 01, 201750.7651.1050.5751.0850.321,251,100
Jul 31, 201750.5550.8150.3850.7549.991,070,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...