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 (%)
Oct 31, 2011 21.14 21.44 21.05 21.17 1,189,820 -0.14(-0.66%)
Oct 28, 2011 21.44 21.44 21.15 21.31 1,272,266 -0.11(-0.51%)
Oct 27, 2011 21.42 21.54 21.30 21.42 2,510,099 +0.36(+1.70%)
Oct 26, 2011 21.24 21.34 20.99 21.06 2,096,726 +0.05(+0.26%)
Oct 25, 2011 21.27 21.33 20.98 21.01 1,275,713 -0.34(-1.60%)
Oct 24, 2011 21.48 21.50 21.27 21.35 1,303,508 -0.05(-0.22%)
Oct 21, 2011 21.37 21.47 21.27 21.40 1,075,431 +0.19(+0.88%)
Oct 20, 2011 20.99 21.26 20.96 21.21 1,504,730 +0.16(+0.77%)
Oct 19, 2011 20.90 21.29 20.90 21.05 1,637,274 +0.12(+0.56%)
Oct 18, 2011 20.77 21.06 20.61 20.93 1,399,283 +0.21(+1.01%)
Oct 17, 2011 20.78 20.87 20.68 20.72 1,067,363 -0.05(-0.22%)
Oct 14, 2011 20.90 20.96 20.74 20.77 1,597,090 -0.02(-0.07%)
Oct 13, 2011 20.64 20.81 20.44 20.78 830,536 +0.12(+0.60%)
Oct 12, 2011 20.79 20.81 20.61 20.66 1,084,036 +0.00(+0.00%)
Oct 11, 2011 20.78 20.81 20.58 20.66 1,361,759 -0.20(-0.97%)
Oct 10, 2011 20.76 20.89 20.71 20.86 1,394,156 +0.36(+1.74%)
Oct 07, 2011 20.56 20.72 20.40 20.50 1,291,817 -0.02(-0.11%)
Oct 06, 2011 20.40 20.54 20.38 20.53 1,345,221 +0.40(+2.01%)
Oct 05, 2011 20.03 20.18 19.79 20.12 1,597,728 +0.16(+0.78%)
Oct 04, 2011 19.81 19.99 19.43 19.97 2,900,008 +0.07(+0.35%)
Oct 03, 2011 20.59 20.69 19.88 19.90 1,958,930 -0.62(-3.03%)
Sep 30, 2011 20.74 20.85 20.52 20.52 1,973,841 -0.33(-1.56%)
Sep 29, 2011 20.83 20.95 20.61 20.85 2,715,525 +0.24(+1.17%)
Sep 28, 2011 20.80 20.89 20.57 20.61 2,687,817 -0.11(-0.53%)
Sep 27, 2011 20.96 20.97 20.62 20.71 2,818,782 +0.08(+0.38%)
Sep 26, 2011 20.66 20.66 20.38 20.64 3,082,812 +0.17(+0.84%)
Sep 23, 2011 20.43 20.54 20.26 20.47 2,066,005 -0.02(-0.11%)
Sep 22, 2011 20.25 20.57 19.89 20.49 4,531,083 -0.10(-0.49%)
Sep 21, 2011 20.75 20.86 20.46 20.59 3,010,819 -0.09(-0.45%)
Sep 20, 2011 20.54 20.96 20.42 20.68 1,863,954 +0.30(+1.49%)
Sep 19, 2011 20.33 20.47 20.12 20.38 2,036,537 +0.00(+0.00%)
Sep 16, 2011 20.23 20.56 20.23 20.38 1,770,796 +0.13(+0.65%)
Sep 15, 2011 20.23 20.33 20.11 20.25 1,194,010 +0.18(+0.89%)
Sep 14, 2011 19.95 20.27 19.75 20.07 1,459,393 +0.23(+1.17%)
Sep 13, 2011 19.66 19.88 19.46 19.84 1,505,854 +0.26(+1.31%)
Sep 12, 2011 19.22 19.58 19.22 19.58 1,742,146 +0.19(+1.00%)
Sep 09, 2011 19.69 19.69 19.27 19.39 1,723,851 -0.40(-2.04%)
Sep 08, 2011 19.77 20.00 19.75 19.79 1,790,256 -0.10(-0.51%)
Sep 07, 2011 19.89 19.90 19.75 19.89 1,698,253 +0.23(+1.19%)
Sep 06, 2011 19.51 19.70 19.35 19.66 2,455,638 -0.29(-1.46%)
Sep 02, 2011 19.96 20.14 19.91 19.95 1,462,705 -0.27(-1.33%)
Sep 01, 2011 20.50 20.52 20.19 20.22 2,057,128 -0.22(-1.09%)
Aug 31, 2011 20.33 20.50 20.21 20.44 1,859,447 +0.25(+1.22%)
Aug 30, 2011 20.07 20.29 20.01 20.19 1,241,302 +0.08(+0.38%)
Aug 29, 2011 19.83 20.12 19.80 20.12 1,280,704 +0.54(+2.74%)
Aug 26, 2011 19.39 19.72 19.02 19.58 2,570,647 +0.05(+0.27%)
Aug 25, 2011 20.03 20.03 19.44 19.53 1,951,154 -0.33(-1.66%)
Aug 24, 2011 19.59 19.93 19.50 19.86 1,633,833 +0.32(+1.65%)
Aug 23, 2011 19.08 19.54 18.91 19.54 1,713,367 +0.54(+2.87%)
Aug 22, 2011 19.42 19.47 18.94 18.99 2,018,600 -0.10(-0.52%)
Aug 19, 2011 19.17 19.44 19.06 19.09 2,219,669 -0.20(-1.03%)
Aug 18, 2011 19.29 19.37 19.03 19.29 2,239,222 -0.29(-1.49%)
Aug 17, 2011 19.60 19.80 19.52 19.58 1,719,682 +0.12(+0.59%)
Aug 16, 2011 19.38 19.62 19.23 19.47 2,064,284 +0.02(+0.08%)
Aug 15, 2011 19.01 19.49 18.97 19.45 1,783,187 +0.61(+3.26%)
Aug 12, 2011 19.21 19.33 18.71 18.84 1,816,044 -0.25(-1.29%)
Aug 11, 2011 18.29 19.31 18.24 19.08 3,188,344 +0.86(+4.71%)
Aug 10, 2011 18.25 18.68 18.15 18.22 3,878,395 -0.35(-1.86%)
Aug 09, 2011 18.25 18.58 17.36 18.57 6,125,098 +1.11(+6.37%)
Aug 08, 2011 18.25 18.36 17.42 17.46 3,944,281 -1.04(-5.64%)
Aug 05, 2011 18.38 18.98 18.25 18.50 4,076,523 -0.50(-2.62%)
Aug 04, 2011 19.43 19.54 18.98 19.00 2,560,603 -0.58(-2.98%)
Aug 03, 2011 19.75 19.75 19.39 19.58 1,747,874 -0.12(-0.62%)
Aug 02, 2011 19.73 19.80 19.69 19.70 1,463,113 -0.13(-0.66%)
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.