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 (%)
Mar 30, 2007 19.75 19.87 19.36 19.52 946,196 -0.22(-1.11%)
Mar 29, 2007 19.75 19.79 19.56 19.74 607,393 +0.09(+0.43%)
Mar 28, 2007 19.54 19.74 19.51 19.65 639,821 +0.06(+0.33%)
Mar 27, 2007 19.60 19.65 19.43 19.59 780,390 -0.06(-0.32%)
Mar 26, 2007 19.63 19.67 19.49 19.65 676,761 +0.04(+0.18%)
Mar 23, 2007 19.55 19.65 19.43 19.62 447,085 +0.11(+0.58%)
Mar 22, 2007 19.43 19.60 19.36 19.50 930,264 +0.00(+0.00%)
Mar 21, 2007 19.39 19.57 19.16 19.50 700,729 +0.13(+0.66%)
Mar 20, 2007 18.96 19.38 18.82 19.38 999,773 +0.43(+2.28%)
Mar 19, 2007 18.92 19.03 18.83 18.94 713,983 +0.17(+0.91%)
Mar 16, 2007 18.73 18.94 18.62 18.77 1,650,169 +0.05(+0.26%)
Mar 15, 2007 18.36 18.82 18.30 18.72 1,253,277 +0.39(+2.13%)
Mar 14, 2007 18.28 18.74 18.12 18.33 1,226,488 +0.05(+0.27%)
Mar 13, 2007 18.69 18.63 18.17 18.28 1,010,066 -0.40(-2.16%)
Mar 12, 2007 18.45 18.72 18.40 18.69 610,213 +0.04(+0.19%)
Mar 09, 2007 18.73 18.84 18.51 18.65 539,717 +0.03(+0.15%)
Mar 08, 2007 18.81 18.81 18.58 18.63 805,345 -0.08(-0.42%)
Mar 07, 2007 18.75 18.92 18.44 18.70 1,175,167 -0.16(-0.86%)
Mar 06, 2007 18.58 18.89 18.55 18.87 799,565 +0.35(+1.88%)
Mar 05, 2007 18.69 18.90 18.48 18.52 1,193,496 -0.40(-2.10%)
Mar 02, 2007 18.99 19.15 18.67 18.92 1,246,509 +0.00(+0.00%)
Mar 01, 2007 18.63 19.16 18.63 18.92 952,987 -0.14(-0.74%)
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%)
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.