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, 2011 19.40 19.53 19.37 19.46 3,365,198 +0.08(+0.42%)
Feb 25, 2011 19.45 19.49 18.95 19.37 3,509,978 -0.07(-0.35%)
Feb 24, 2011 19.49 19.64 19.40 19.44 2,055,822 -0.04(-0.19%)
Feb 23, 2011 19.70 19.71 19.47 19.48 1,165,927 -0.19(-0.99%)
Feb 22, 2011 19.52 19.71 19.51 19.67 985,037 +0.01(+0.08%)
Feb 18, 2011 19.67 19.72 19.61 19.66 838,418 +0.00(+0.00%)
Feb 17, 2011 19.52 19.71 19.52 19.66 930,691 +0.16(+0.81%)
Feb 16, 2011 19.44 19.57 19.40 19.50 1,384,365 +0.11(+0.58%)
Feb 15, 2011 19.29 19.39 19.24 19.39 2,471,043 +0.09(+0.47%)
Feb 14, 2011 19.46 19.46 19.21 19.30 1,005,358 -0.13(-0.69%)
Feb 11, 2011 19.38 19.56 19.37 19.43 1,047,795 -0.01(-0.04%)
Feb 10, 2011 19.37 19.45 19.32 19.44 641,322 +0.07(+0.35%)
Feb 09, 2011 19.37 19.44 19.31 19.37 766,666 -0.04(-0.19%)
Feb 08, 2011 19.36 19.43 19.31 19.41 614,809 +0.06(+0.31%)
Feb 07, 2011 19.28 19.37 19.28 19.35 691,966 +0.10(+0.50%)
Feb 04, 2011 19.42 19.43 19.22 19.25 824,398 -0.15(-0.77%)
Feb 03, 2011 19.40 19.41 19.25 19.40 762,689 +0.01(+0.08%)
Feb 02, 2011 19.46 19.58 19.38 19.39 702,099 -0.13(-0.65%)
Feb 01, 2011 19.23 19.55 19.18 19.52 1,627,945 +0.43(+2.27%)
Jan 31, 2011 19.31 19.33 19.08 19.08 912,785 -0.10(-0.55%)
Jan 28, 2011 19.48 19.48 19.16 19.19 871,939 -0.28(-1.42%)
Jan 27, 2011 19.36 19.49 19.27 19.46 842,195 +0.09(+0.46%)
Jan 26, 2011 19.45 19.51 19.28 19.37 1,047,837 -0.05(-0.27%)
Jan 25, 2011 19.38 19.43 19.33 19.43 856,082 +0.01(+0.08%)
Jan 24, 2011 19.33 19.45 19.31 19.41 775,149 +0.10(+0.54%)
Jan 21, 2011 19.49 19.49 19.26 19.31 824,259 -0.07(-0.35%)
Jan 20, 2011 19.20 19.51 19.20 19.37 1,438,379 +0.13(+0.66%)
Jan 19, 2011 19.43 19.46 19.22 19.25 1,052,450 -0.14(-0.73%)
Jan 18, 2011 19.17 19.40 19.16 19.39 1,477,722 +0.19(+1.01%)
Jan 14, 2011 19.19 19.26 19.10 19.19 744,154 +0.00(+0.00%)
Jan 13, 2011 19.17 19.19 19.05 19.19 712,473 +0.06(+0.31%)
Jan 12, 2011 19.15 19.23 19.09 19.13 749,558 +0.08(+0.43%)
Jan 11, 2011 19.08 19.10 18.98 19.05 732,687 +0.04(+0.24%)
Jan 10, 2011 18.92 19.05 18.74 19.01 1,179,595 +0.01(+0.08%)
Jan 07, 2011 18.98 19.01 18.74 18.99 1,065,052 +0.07(+0.40%)
Jan 06, 2011 18.98 19.00 18.75 18.92 1,004,481 -0.04(-0.20%)
Jan 05, 2011 19.05 19.06 18.91 18.95 760,420 -0.09(-0.47%)
Jan 04, 2011 19.08 19.13 18.94 19.04 1,583,562 +0.01(+0.08%)
Jan 03, 2011 19.01 19.12 18.92 19.03 1,104,060 +0.20(+1.07%)
Dec 31, 2010 18.87 19.00 18.83 18.83 530,602 -0.07(-0.40%)
Dec 30, 2010 19.00 19.04 18.90 18.90 374,771 -0.07(-0.39%)
Dec 29, 2010 19.01 19.07 18.92 18.98 382,748 +0.01(+0.04%)
Dec 28, 2010 18.98 19.01 18.86 18.97 450,920 +0.03(+0.16%)
Dec 27, 2010 18.94 18.97 18.83 18.94 485,223 -0.02(-0.12%)
Dec 23, 2010 19.02 19.04 18.95 18.96 535,881 -0.03(-0.16%)
Dec 22, 2010 19.04 19.10 18.97 18.99 898,041 -0.02(-0.12%)
Dec 21, 2010 19.07 19.10 18.96 19.01 723,758 +0.01(+0.04%)
Dec 20, 2010 19.01 19.06 18.91 19.01 2,180,963 +0.04(+0.20%)
Dec 17, 2010 18.91 18.99 18.76 18.97 1,766,278 +0.04(+0.20%)
Dec 16, 2010 18.74 18.93 18.67 18.93 1,455,223 +0.25(+1.32%)
Dec 15, 2010 18.89 18.92 18.67 18.69 983,021 -0.22(-1.15%)
Dec 14, 2010 18.76 18.92 18.75 18.90 1,081,444 +0.13(+0.68%)
Dec 13, 2010 18.75 18.84 18.69 18.77 1,174,135 +0.13(+0.68%)
Dec 10, 2010 18.48 18.66 18.47 18.65 1,280,094 +0.22(+1.18%)
Dec 09, 2010 18.50 18.51 18.33 18.43 837,860 +0.01(+0.04%)
Dec 08, 2010 18.57 18.67 18.35 18.42 1,415,972 -0.08(-0.44%)
Dec 07, 2010 18.94 18.94 18.45 18.51 1,581,247 -0.23(-1.24%)
Dec 06, 2010 18.64 18.77 18.57 18.74 1,394,895 +0.03(+0.16%)
Dec 03, 2010 18.58 18.74 18.58 18.71 1,042,142 -0.02(-0.12%)
Dec 02, 2010 18.67 18.73 18.48 18.73 1,381,746 +0.10(+0.56%)
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.