Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westar Energy, Inc. (NY: WR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 14.44 14.59 14.15 14.24 0 -0.13(-0.89%)
Jan 29, 2009 14.41 14.64 14.25 14.37 1,012,458 -0.15(-1.03%)
Jan 28, 2009 14.54 14.60 14.36 14.52 1,036,922 +0.15(+1.04%)
Jan 27, 2009 14.28 14.60 14.17 14.37 1,300,970 +0.19(+1.35%)
Jan 26, 2009 13.97 14.32 13.97 14.18 1,359,256 +0.27(+1.94%)
Jan 23, 2009 13.63 13.96 13.60 13.91 1,191,607 -0.04(-0.31%)
Jan 22, 2009 13.95 14.13 13.71 13.95 1,342,316 -0.11(-0.76%)
Jan 21, 2009 14.00 14.10 13.65 14.06 1,358,164 +0.27(+1.95%)
Jan 20, 2009 14.23 14.26 13.77 13.79 1,845,525 -0.41(-2.90%)
Jan 16, 2009 14.10 14.36 13.92 14.20 2,228,498 +0.26(+1.88%)
Jan 15, 2009 13.72 13.94 13.43 13.94 2,457,319 +0.24(+1.76%)
Jan 14, 2009 13.72 13.84 13.42 13.70 1,665,478 -0.19(-1.38%)
Jan 13, 2009 13.99 14.03 13.75 13.89 1,737,294 -0.09(-0.61%)
Jan 12, 2009 13.95 14.09 13.72 13.97 1,743,466 +0.02(+0.15%)
Jan 09, 2009 14.36 14.36 13.90 13.95 2,020,513 -0.41(-2.86%)
Jan 08, 2009 14.20 14.37 14.13 14.36 1,268,842 +0.18(+1.30%)
Jan 07, 2009 14.15 14.38 14.08 14.18 1,598,487 -0.21(-1.48%)
Jan 06, 2009 14.81 14.97 14.23 14.39 2,018,530 -0.42(-2.83%)
Jan 05, 2009 14.72 14.87 14.55 14.81 1,906,075 +0.13(+0.87%)
Jan 02, 2009 14.61 14.80 14.52 14.68 0 +0.13(+0.93%)
Jan 01, 2009 14.34 14.66 14.09 14.55 0 +0.00(+0.00%)
Dec 31, 2008 14.34 14.66 14.09 14.55 2,574,439 +0.39(+2.76%)
Dec 30, 2008 13.88 14.16 13.77 14.16 1,141,582 +0.42(+3.05%)
Dec 29, 2008 13.62 13.75 13.53 13.74 1,173,812 +0.05(+0.36%)
Dec 26, 2008 13.49 13.71 13.46 13.69 423,006 +0.18(+1.37%)
Dec 24, 2008 13.40 13.62 13.33 13.50 343,070 +0.07(+0.53%)
Dec 23, 2008 13.77 13.89 13.33 13.43 1,488,475 -0.25(-1.81%)
Dec 22, 2008 13.64 13.77 13.29 13.68 1,359,186 -0.01(-0.10%)
Dec 19, 2008 13.70 14.10 13.43 13.70 2,466,778 +0.09(+0.63%)
Dec 18, 2008 13.78 14.10 13.45 13.61 1,574,792 -0.09(-0.62%)
Dec 17, 2008 13.81 13.95 13.58 13.70 1,343,987 -0.24(-1.73%)
Dec 16, 2008 13.37 14.02 13.30 13.94 1,649,750 +0.71(+5.36%)
Dec 15, 2008 13.69 13.84 13.01 13.23 1,356,937 -0.39(-2.86%)
Dec 12, 2008 12.80 13.71 12.65 13.62 2,697,171 +0.52(+3.95%)
Dec 11, 2008 13.06 13.67 12.92 13.10 1,510,369 -0.16(-1.18%)
Dec 10, 2008 13.26 13.48 13.05 13.26 1,662,736 +0.21(+1.63%)
Dec 09, 2008 13.42 13.83 12.97 13.04 2,614,877 -0.40(-3.01%)
Dec 08, 2008 14.10 14.10 13.24 13.45 2,522,960 -0.33(-2.37%)
Dec 05, 2008 13.27 13.81 12.75 13.77 2,062,255 +0.43(+3.24%)
Dec 04, 2008 13.70 13.97 13.06 13.34 2,281,331 -0.45(-3.29%)
Dec 03, 2008 13.21 13.89 13.13 13.80 2,948,205 +0.24(+1.78%)
Dec 02, 2008 13.09 13.74 13.09 13.55 3,250,856 +0.33(+2.47%)
Dec 01, 2008 13.91 14.16 13.21 13.23 2,311,190 -1.12(-7.81%)
Nov 28, 2008 13.99 14.40 13.99 14.35 923,643 +0.28(+1.97%)
Nov 26, 2008 13.49 14.19 13.35 14.07 2,133,759 +0.44(+3.23%)
Nov 25, 2008 14.29 14.29 13.32 13.63 3,778,557 -0.40(-2.88%)
Nov 24, 2008 13.72 14.36 13.22 14.04 3,022,777 +0.54(+3.99%)
Nov 21, 2008 12.73 13.52 12.14 13.50 4,297,858 +1.06(+8.56%)
Nov 20, 2008 13.32 13.59 12.36 12.43 2,759,526 -0.96(-7.20%)
Nov 19, 2008 14.20 14.50 13.38 13.40 2,645,751 -0.82(-5.74%)
Nov 18, 2008 14.11 14.51 13.61 14.21 2,617,457 +0.14(+1.01%)
Nov 17, 2008 14.04 14.37 13.66 14.07 2,449,183 -0.13(-0.95%)
Nov 14, 2008 14.60 15.04 14.08 14.21 2,543,796 -0.62(-4.21%)
Nov 13, 2008 13.66 14.83 13.22 14.83 3,677,526 +1.29(+9.53%)
Nov 12, 2008 13.67 14.02 13.48 13.54 1,895,036 -0.43(-3.10%)
Nov 11, 2008 13.71 14.33 13.68 13.97 2,153,488 +0.11(+0.77%)
Nov 10, 2008 14.09 14.28 13.68 13.87 1,501,911 +0.01(+0.10%)
Nov 07, 2008 13.14 14.08 12.84 13.85 2,762,063 +0.75(+5.74%)
Nov 06, 2008 13.83 14.04 13.07 13.10 2,826,327 -0.81(-5.81%)
Nov 05, 2008 14.19 14.49 13.86 13.91 2,201,403 -0.48(-3.30%)
Nov 04, 2008 14.37 14.60 14.07 14.38 2,001,492 +0.23(+1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.