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, 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%)
Nov 02, 2009 13.59 13.72 13.41 13.58 1,725,965 -0.01(-0.05%)
Oct 30, 2009 13.90 14.02 13.58 13.58 1,923,460 -0.33(-2.40%)
Oct 29, 2009 13.99 14.00 13.83 13.92 1,459,215 +0.00(+0.00%)
Oct 28, 2009 13.87 14.03 13.83 13.92 1,829,047 -0.01(-0.10%)
Oct 27, 2009 13.94 14.08 13.80 13.93 1,302,384 +0.05(+0.36%)
Oct 26, 2009 14.01 14.19 13.78 13.88 1,224,878 -0.09(-0.61%)
Oct 23, 2009 13.94 13.98 13.84 13.97 1,358,419 -0.26(-1.80%)
Oct 22, 2009 14.25 14.33 14.04 14.22 1,392,172 +0.00(+0.00%)
Oct 21, 2009 14.33 14.43 14.21 14.22 1,689,906 -0.10(-0.69%)
Oct 20, 2009 14.32 14.34 14.25 14.32 790,633 -0.23(-1.56%)
Oct 19, 2009 14.41 14.56 14.29 14.55 836,695 +0.16(+1.13%)
Oct 16, 2009 14.19 14.41 14.06 14.38 1,608,448 +0.13(+0.95%)
Oct 15, 2009 13.95 14.26 13.91 14.25 1,619,637 +0.28(+2.03%)
Oct 14, 2009 14.04 14.05 13.91 13.97 1,902,900 +0.04(+0.31%)
Oct 13, 2009 14.03 14.03 13.88 13.92 1,849,416 -0.05(-0.35%)
Oct 12, 2009 13.97 14.01 13.89 13.97 1,131,098 +0.07(+0.51%)
Oct 09, 2009 13.90 13.98 13.89 13.90 1,010,802 -0.03(-0.20%)
Oct 08, 2009 14.09 14.10 13.89 13.93 1,809,469 -0.05(-0.35%)
Oct 07, 2009 14.02 14.08 13.86 13.98 1,158,993 -0.01(-0.05%)
Oct 06, 2009 13.94 14.05 13.84 13.99 1,016,110 +0.09(+0.66%)
Oct 05, 2009 13.63 13.93 13.62 13.89 1,509,225 +0.28(+2.03%)
Oct 02, 2009 13.66 13.74 13.56 13.62 1,105,835 -0.11(-0.83%)
Oct 01, 2009 13.77 13.86 13.69 13.73 1,800,702 -0.11(-0.77%)
Sep 30, 2009 13.99 13.99 13.75 13.84 1,785,285 -0.13(-0.91%)
Sep 29, 2009 13.97 14.02 13.87 13.97 1,146,624 +0.02(+0.16%)
Sep 28, 2009 13.89 14.08 13.87 13.94 1,292,573 +0.11(+0.76%)
Sep 25, 2009 13.82 13.99 13.72 13.84 2,816,034 +0.02(+0.15%)
Sep 24, 2009 13.99 14.04 13.59 13.82 5,748,973 -0.65(-4.46%)
Sep 23, 2009 14.50 14.70 14.42 14.46 1,305,909 +0.00(+0.00%)
Sep 22, 2009 14.63 15.29 14.34 14.46 1,491,558 -0.14(-0.97%)
Sep 21, 2009 14.72 14.72 14.55 14.60 1,498,157 -0.15(-1.01%)
Sep 18, 2009 14.49 14.89 14.48 14.75 2,210,098 -0.21(-1.38%)
Sep 17, 2009 15.05 15.11 14.93 14.96 663,439 +0.08(+0.55%)
Sep 16, 2009 14.76 15.06 14.73 14.88 1,102,517 +0.12(+0.79%)
Sep 15, 2009 14.55 14.80 14.55 14.76 993,183 +0.16(+1.07%)
Sep 14, 2009 14.42 14.60 14.38 14.60 836,007 +0.16(+1.13%)
Sep 11, 2009 14.46 14.54 14.37 14.44 1,026,466 +0.01(+0.10%)
Sep 10, 2009 14.38 14.49 14.30 14.43 930,190 +0.05(+0.35%)
Sep 09, 2009 14.36 14.49 14.30 14.38 816,645 +0.01(+0.10%)
Sep 08, 2009 14.32 14.46 14.18 14.36 1,072,249 +0.06(+0.45%)
Sep 04, 2009 14.26 14.31 14.09 14.30 736,069 -0.09(-0.64%)
Sep 03, 2009 14.55 14.55 14.29 14.39 1,414,906 -0.05(-0.34%)
Sep 02, 2009 14.47 14.57 14.36 14.44 934,613 -0.09(-0.59%)
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.