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 (%)
Feb 28, 2007 19.03 19.26 18.85 19.06 1,142,880 +0.01(+0.04%)
Feb 27, 2007 18.91 19.67 17.89 19.05 837,492 -0.77(-3.87%)
Feb 26, 2007 20.01 20.24 19.76 19.82 665,854 -0.04(-0.18%)
Feb 23, 2007 19.75 19.90 19.71 19.85 485,435 +0.10(+0.50%)
Feb 22, 2007 19.67 19.85 19.55 19.75 491,779 +0.03(+0.14%)
Feb 21, 2007 19.67 19.73 19.48 19.72 496,714 -0.01(-0.07%)
Feb 20, 2007 19.64 19.86 19.47 19.74 373,205 +0.07(+0.36%)
Feb 16, 2007 19.63 19.67 19.47 19.67 725,685 +0.05(+0.25%)
Feb 15, 2007 19.55 19.64 19.35 19.62 769,393 +0.04(+0.22%)
Feb 14, 2007 19.55 19.79 19.55 19.58 386,511 +0.02(+0.11%)
Feb 13, 2007 19.46 19.58 19.39 19.55 363,840 +0.16(+0.80%)
Feb 12, 2007 19.44 19.45 19.31 19.40 464,084 +0.02(+0.11%)
Feb 09, 2007 19.45 19.59 19.26 19.38 431,999 -0.09(-0.44%)
Feb 08, 2007 19.34 19.54 19.33 19.46 360,516 +0.06(+0.33%)
Feb 07, 2007 19.31 19.42 19.21 19.40 490,228 +0.16(+0.81%)
Feb 06, 2007 19.22 19.32 19.16 19.24 623,748 +0.09(+0.44%)
Feb 05, 2007 19.14 19.24 19.00 19.16 687,899 +0.08(+0.41%)
Feb 02, 2007 19.69 20.09 19.01 19.08 1,099,032 +0.05(+0.26%)
Feb 01, 2007 18.93 19.08 18.80 19.03 462,171 +0.19(+1.02%)
Jan 31, 2007 18.87 19.04 18.80 18.84 793,079 -0.07(-0.37%)
Jan 30, 2007 18.73 18.92 18.69 18.91 511,377 +0.18(+0.98%)
Jan 29, 2007 18.53 18.80 18.53 18.72 566,082 +0.16(+0.84%)
Jan 26, 2007 18.42 18.62 18.24 18.57 410,004 +0.16(+0.89%)
Jan 25, 2007 18.61 18.63 18.32 18.41 337,393 -0.19(-1.03%)
Jan 24, 2007 18.37 18.61 18.33 18.60 606,406 +0.26(+1.39%)
Jan 23, 2007 18.21 18.36 18.14 18.34 442,573 +0.09(+0.51%)
Jan 22, 2007 18.20 18.30 18.09 18.25 478,103 +0.02(+0.12%)
Jan 19, 2007 18.09 18.28 17.98 18.23 325,268 +0.18(+0.98%)
Jan 18, 2007 18.19 18.33 17.99 18.05 619,236 -0.16(-0.90%)
Jan 17, 2007 18.16 18.35 18.09 18.21 481,487 -0.01(-0.08%)
Jan 16, 2007 18.44 18.58 18.19 18.23 528,860 -0.17(-0.93%)
Jan 12, 2007 18.38 18.44 18.28 18.40 603,163 +0.05(+0.27%)
Jan 11, 2007 18.31 18.50 18.27 18.35 580,745 +0.12(+0.66%)
Jan 10, 2007 18.12 18.29 18.09 18.23 524,631 +0.06(+0.31%)
Jan 09, 2007 18.13 18.23 18.04 18.17 629,106 +0.04(+0.23%)
Jan 08, 2007 18.22 18.30 18.04 18.13 1,040,661 -0.14(-0.78%)
Jan 05, 2007 18.75 18.75 18.16 18.27 800,129 -0.51(-2.72%)
Jan 04, 2007 18.70 18.82 18.58 18.78 489,242 -0.01(-0.04%)
Jan 03, 2007 18.50 18.94 18.48 18.79 990,609 +0.38(+2.04%)
Dec 29, 2006 18.65 18.72 18.35 18.41 732,030 -0.26(-1.37%)
Dec 28, 2006 18.97 18.99 18.64 18.67 429,602 -0.34(-1.79%)
Dec 27, 2006 19.03 19.10 18.94 19.01 378,845 +0.11(+0.60%)
Dec 26, 2006 18.72 18.92 18.62 18.89 382,370 +0.21(+1.10%)
Dec 22, 2006 18.75 18.81 18.62 18.69 345,853 -0.02(-0.11%)
Dec 21, 2006 18.78 18.87 18.62 18.71 448,354 -0.01(-0.04%)
Dec 20, 2006 18.80 18.89 18.71 18.72 376,730 -0.11(-0.60%)
Dec 19, 2006 18.67 18.87 18.59 18.83 615,570 +0.13(+0.68%)
Dec 18, 2006 19.03 19.10 18.67 18.70 493,612 -0.26(-1.35%)
Dec 15, 2006 18.97 19.04 18.89 18.96 916,729 +0.01(+0.04%)
Dec 14, 2006 18.97 19.15 18.92 18.95 657,304 +0.02(+0.11%)
Dec 13, 2006 18.97 18.97 18.82 18.93 561,993 +0.07(+0.38%)
Dec 12, 2006 18.89 18.94 18.72 18.86 449,764 +0.01(+0.04%)
Dec 11, 2006 18.72 18.87 18.67 18.85 417,900 +0.15(+0.80%)
Dec 08, 2006 18.77 18.84 18.60 18.70 690,014 -0.09(-0.49%)
Dec 07, 2006 18.82 18.92 18.73 18.80 853,565 +0.03(+0.15%)
Dec 06, 2006 19.04 19.12 18.73 18.77 921,664 -0.37(-1.93%)
Dec 05, 2006 19.27 19.32 19.09 19.14 561,570 -0.10(-0.52%)
Dec 04, 2006 18.94 19.26 18.94 19.24 680,427 +0.33(+1.73%)
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.