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 29, 2010 15.11 15.31 15.03 15.13 2,774,525 +0.04(+0.23%)
Jan 28, 2010 15.18 15.19 14.94 15.09 1,627,530 -0.09(-0.56%)
Jan 27, 2010 15.28 15.34 15.06 15.18 1,079,055 -0.13(-0.88%)
Jan 26, 2010 15.31 15.36 15.19 15.31 1,196,705 -0.01(-0.05%)
Jan 25, 2010 15.43 15.48 15.25 15.32 903,094 +0.03(+0.19%)
Jan 22, 2010 15.64 15.65 15.28 15.29 1,130,883 -0.35(-2.22%)
Jan 21, 2010 15.92 15.99 15.56 15.64 1,042,438 -0.27(-1.69%)
Jan 20, 2010 15.91 15.98 15.72 15.91 806,973 -0.07(-0.44%)
Jan 19, 2010 15.82 15.98 15.77 15.98 785,113 +0.21(+1.30%)
Jan 15, 2010 16.16 15.77 15.77 15.77 1,572,201 +0.04(+0.27%)
Jan 14, 2010 15.72 15.73 15.64 15.73 511,136 +0.02(+0.14%)
Jan 13, 2010 15.63 15.75 15.55 15.71 408,532 +0.15(+0.96%)
Jan 12, 2010 15.57 15.64 15.45 15.56 848,736 -0.08(-0.50%)
Jan 11, 2010 15.46 15.68 15.42 15.64 903,061 +0.23(+1.52%)
Jan 08, 2010 15.27 15.42 15.19 15.41 560,354 +0.13(+0.88%)
Jan 07, 2010 15.42 15.42 15.24 15.27 376,108 -0.10(-0.65%)
Jan 06, 2010 15.26 15.37 15.21 15.37 692,524 +0.09(+0.56%)
Jan 05, 2010 15.53 15.55 15.21 15.28 787,568 -0.21(-1.33%)
Jan 04, 2010 15.55 15.61 15.40 15.49 841,793 +0.09(+0.55%)
Dec 31, 2009 15.77 15.41 15.41 15.41 744,437 -0.33(-2.07%)
Dec 30, 2009 15.73 15.75 15.65 15.73 590,165 +0.01(+0.05%)
Dec 29, 2009 15.72 15.82 15.67 15.72 403,445 +0.09(+0.54%)
Dec 28, 2009 15.69 15.76 15.61 15.64 371,642 +0.01(+0.09%)
Dec 24, 2009 15.60 15.65 15.57 15.62 186,581 +0.08(+0.50%)
Dec 23, 2009 15.54 15.55 15.36 15.55 929,000 +0.06(+0.37%)
Dec 22, 2009 15.60 15.64 15.45 15.49 918,910 -0.11(-0.73%)
Dec 21, 2009 15.60 15.66 15.53 15.60 1,104,900 +0.09(+0.55%)
Dec 18, 2009 15.45 15.60 15.41 15.52 1,479,515 +0.09(+0.55%)
Dec 17, 2009 15.43 15.51 15.32 15.43 788,562 -0.03(-0.18%)
Dec 16, 2009 15.53 15.60 15.39 15.46 891,188 -0.04(-0.23%)
Dec 15, 2009 15.45 15.53 15.38 15.50 1,100,780 -0.01(-0.09%)
Dec 14, 2009 15.53 15.59 15.48 15.51 767,539 -0.03(-0.18%)
Dec 11, 2009 15.33 15.54 15.14 15.54 855,008 +0.32(+2.10%)
Dec 10, 2009 15.20 15.33 15.16 15.22 1,000,784 +0.09(+0.61%)
Dec 09, 2009 15.16 15.26 15.00 15.13 1,122,555 +0.00(+0.00%)
Dec 08, 2009 14.97 15.16 14.80 15.13 1,449,380 +0.16(+1.04%)
Dec 07, 2009 14.95 15.06 14.83 14.97 1,464,274 -0.16(-1.08%)
Dec 04, 2009 15.17 15.32 14.91 15.14 1,647,376 +0.06(+0.42%)
Dec 03, 2009 15.02 15.25 15.02 15.07 1,594,233 +0.06(+0.43%)
Dec 02, 2009 14.85 15.03 14.83 15.01 889,726 +0.18(+1.20%)
Dec 01, 2009 14.71 14.89 14.60 14.83 1,227,701 +0.23(+1.55%)
Nov 30, 2009 14.58 14.63 14.45 14.60 1,456,064 +0.10(+0.68%)
Nov 27, 2009 14.53 14.67 14.41 14.50 409,174 -0.20(-1.35%)
Nov 25, 2009 14.54 14.74 14.51 14.70 748,689 +0.33(+2.27%)
Nov 24, 2009 14.49 14.55 14.34 14.38 958,373 -0.07(-0.49%)
Nov 23, 2009 14.43 14.60 14.38 14.45 804,989 +0.15(+1.04%)
Nov 20, 2009 14.26 14.31 14.15 14.30 586,556 +0.01(+0.10%)
Nov 19, 2009 14.36 14.37 14.19 14.28 736,854 -0.14(-0.98%)
Nov 18, 2009 14.45 14.48 14.33 14.43 564,765 +0.02(+0.15%)
Nov 17, 2009 14.34 14.45 14.31 14.41 794,072 +0.06(+0.40%)
Nov 16, 2009 14.24 14.40 14.22 14.35 646,324 +0.21(+1.45%)
Nov 13, 2009 14.06 14.19 14.01 14.14 777,718 +0.12(+0.86%)
Nov 12, 2009 14.21 14.31 13.99 14.02 1,195,525 -0.18(-1.30%)
Nov 11, 2009 14.29 14.33 14.09 14.21 1,300,867 -0.08(-0.55%)
Nov 10, 2009 14.14 14.31 14.08 14.28 1,058,103 +0.12(+0.85%)
Nov 09, 2009 13.99 14.17 13.97 14.16 1,040,944 +0.28(+2.04%)
Nov 06, 2009 13.77 13.98 13.70 13.88 1,145,154 +0.06(+0.46%)
Nov 05, 2009 13.57 13.82 13.57 13.82 1,294,189 +0.30(+2.26%)
Nov 04, 2009 13.58 13.70 13.49 13.51 1,485,326 -0.03(-0.21%)
Nov 03, 2009 13.55 13.59 13.47 13.54 1,706,089 -0.04(-0.26%)
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.