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 (%)
Nov 30, 2007 18.67 18.67 18.18 18.38 3,998,016 -0.14(-0.77%)
Nov 29, 2007 18.55 18.68 18.43 18.52 2,588,915 -0.10(-0.53%)
Nov 28, 2007 18.38 18.63 18.22 18.62 2,311,562 +0.35(+1.94%)
Nov 27, 2007 18.19 18.37 18.03 18.26 2,310,153 +0.26(+1.42%)
Nov 26, 2007 18.31 18.35 18.01 18.01 2,321,505 -0.16(-0.90%)
Nov 23, 2007 17.99 18.24 17.94 18.17 529,073 +0.25(+1.39%)
Nov 21, 2007 17.87 18.14 17.80 17.92 1,552,462 -0.02(-0.12%)
Nov 20, 2007 17.85 18.09 17.73 17.94 2,323,688 +0.08(+0.44%)
Nov 19, 2007 17.75 18.06 17.75 17.87 2,361,875 -0.02(-0.12%)
Nov 16, 2007 17.94 17.98 17.66 17.89 5,167,918 -0.06(-0.36%)
Nov 15, 2007 17.80 18.03 17.57 17.95 2,684,345 +0.04(+0.20%)
Nov 14, 2007 18.12 18.26 17.85 17.92 1,277,951 -0.25(-1.37%)
Nov 13, 2007 18.29 18.29 17.76 18.16 1,612,665 -0.13(-0.70%)
Nov 12, 2007 18.26 18.54 18.24 18.29 1,559,511 -0.02(-0.12%)
Nov 09, 2007 17.94 18.43 17.87 18.31 1,719,678 +0.18(+1.02%)
Nov 08, 2007 18.16 18.32 17.65 18.13 2,512,335 +0.11(+0.59%)
Nov 07, 2007 18.33 18.50 18.02 18.02 1,440,796 -0.53(-2.87%)
Nov 06, 2007 18.53 18.58 18.26 18.55 1,137,523 +0.12(+0.65%)
Nov 05, 2007 18.28 18.76 18.26 18.43 1,392,041 -0.13(-0.69%)
Nov 02, 2007 18.97 18.98 18.30 18.56 1,312,071 +0.11(+0.61%)
Nov 01, 2007 18.63 18.87 18.28 18.45 1,192,791 -0.43(-2.29%)
Oct 31, 2007 18.66 18.97 18.55 18.88 804,923 +0.34(+1.84%)
Oct 30, 2007 18.41 18.64 18.30 18.54 694,526 +0.03(+0.15%)
Oct 29, 2007 18.42 18.60 18.33 18.51 956,489 +0.18(+1.01%)
Oct 26, 2007 18.24 18.39 18.11 18.33 858,781 +0.33(+1.81%)
Oct 25, 2007 17.90 18.04 17.77 18.00 1,355,778 +0.14(+0.79%)
Oct 24, 2007 17.66 17.93 17.53 17.86 1,136,536 +0.13(+0.72%)
Oct 23, 2007 17.92 18.02 17.61 17.73 1,111,721 -0.09(-0.48%)
Oct 22, 2007 17.38 17.88 17.23 17.82 1,156,697 +0.29(+1.66%)
Oct 19, 2007 18.06 18.09 17.48 17.53 2,385,724 -0.56(-3.10%)
Oct 18, 2007 17.92 18.16 17.90 18.09 797,450 +0.16(+0.91%)
Oct 17, 2007 18.15 18.16 17.65 17.92 938,019 -0.09(-0.51%)
Oct 16, 2007 18.11 18.28 17.95 18.02 583,988 -0.22(-1.21%)
Oct 15, 2007 18.49 18.58 18.05 18.24 1,110,593 -0.29(-1.57%)
Oct 12, 2007 18.14 18.56 18.14 18.53 1,000,234 +0.32(+1.75%)
Oct 11, 2007 18.50 18.61 17.97 18.21 1,703,746 -0.19(-1.04%)
Oct 10, 2007 18.65 18.74 18.26 18.40 1,244,253 -0.38(-2.04%)
Oct 09, 2007 18.48 18.78 18.47 18.78 846,938 +0.32(+1.73%)
Oct 08, 2007 18.44 18.53 18.37 18.46 645,743 -0.02(-0.12%)
Oct 05, 2007 18.26 18.50 18.15 18.48 985,251 +0.38(+2.08%)
Oct 04, 2007 17.91 18.12 17.84 18.11 567,774 +0.21(+1.15%)
Oct 03, 2007 17.72 17.90 17.61 17.90 676,620 +0.05(+0.28%)
Oct 02, 2007 17.93 18.00 17.74 17.85 552,124 +0.05(+0.28%)
Oct 01, 2007 17.47 17.83 17.42 17.80 540,704 +0.38(+2.20%)
Sep 28, 2007 17.83 17.87 17.38 17.42 818,035 -0.39(-2.19%)
Sep 27, 2007 17.83 17.87 17.70 17.81 528,437 +0.01(+0.04%)
Sep 26, 2007 17.58 17.83 17.50 17.80 586,667 +0.35(+2.03%)
Sep 25, 2007 17.48 17.62 17.38 17.45 546,625 -0.20(-1.13%)
Sep 24, 2007 17.78 17.85 17.59 17.65 517,722 -0.16(-0.88%)
Sep 21, 2007 17.84 17.88 17.70 17.80 1,300,932 +0.13(+0.72%)
Sep 20, 2007 17.91 17.91 17.59 17.67 520,824 -0.22(-1.23%)
Sep 19, 2007 17.83 18.04 17.82 17.89 789,977 +0.23(+1.32%)
Sep 18, 2007 17.19 17.67 17.09 17.66 717,367 +0.59(+3.45%)
Sep 17, 2007 17.22 17.30 17.02 17.07 414,234 -0.23(-1.35%)
Sep 14, 2007 17.09 17.38 17.04 17.31 554,803 +0.07(+0.41%)
Sep 13, 2007 17.36 17.41 17.19 17.23 544,651 -0.03(-0.16%)
Sep 12, 2007 17.28 17.44 17.16 17.26 768,688 -0.02(-0.12%)
Sep 11, 2007 17.08 17.32 16.97 17.28 880,212 +0.21(+1.25%)
Sep 10, 2007 17.20 17.26 16.84 17.07 1,093,815 -0.04(-0.21%)
Sep 07, 2007 17.04 17.19 16.67 17.11 1,032,343 -0.29(-1.67%)
Sep 06, 2007 17.29 17.43 17.09 17.40 1,233,820 +0.19(+1.11%)
Sep 05, 2007 17.31 17.34 17.03 17.21 777,852 -0.33(-1.90%)
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.