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 (%)
May 24, 2011 20.69 20.69 20.46 20.48 763,926 -0.08(-0.41%)
May 23, 2011 20.69 20.77 20.55 20.56 955,536 -0.31(-1.49%)
May 20, 2011 20.95 20.97 20.75 20.87 1,674,346 -0.08(-0.36%)
May 19, 2011 20.98 21.05 20.83 20.95 1,296,670 +0.03(+0.15%)
May 18, 2011 21.15 21.20 20.78 20.92 1,468,800 -0.22(-1.04%)
May 17, 2011 20.93 21.15 20.92 21.14 1,622,824 +0.10(+0.47%)
May 16, 2011 21.09 21.18 21.01 21.04 1,282,461 -0.06(-0.29%)
May 13, 2011 21.18 21.18 20.94 21.10 1,274,383 -0.03(-0.14%)
May 12, 2011 20.85 21.17 20.80 21.13 1,558,166 +0.26(+1.23%)
May 11, 2011 20.90 20.90 20.76 20.87 1,317,764 -0.02(-0.11%)
May 10, 2011 20.69 20.92 20.63 20.90 1,074,188 +0.28(+1.36%)
May 09, 2011 20.56 20.65 20.50 20.62 877,600 +0.08(+0.41%)
May 06, 2011 20.63 20.77 20.38 20.53 849,532 +0.05(+0.26%)
May 05, 2011 20.37 20.61 20.28 20.48 1,328,115 +0.05(+0.26%)
May 04, 2011 20.57 20.65 20.39 20.43 1,645,561 -0.20(-0.99%)
May 03, 2011 20.58 20.79 20.57 20.63 882,351 +0.03(+0.15%)
May 02, 2011 20.62 20.63 20.60 20.60 655,576 -0.02(-0.07%)
Apr 29, 2011 20.56 20.63 20.48 20.62 566,601 +0.07(+0.33%)
Apr 28, 2011 20.38 20.59 20.34 20.55 937,004 +0.17(+0.86%)
Apr 27, 2011 20.18 20.42 20.15 20.37 1,376,457 +0.27(+1.32%)
Apr 26, 2011 19.99 20.14 19.95 20.11 1,092,584 +0.18(+0.91%)
Apr 25, 2011 19.91 20.03 19.88 19.93 811,881 +0.04(+0.19%)
Apr 21, 2011 19.82 19.90 19.77 19.89 719,495 +0.11(+0.54%)
Apr 20, 2011 19.50 19.91 19.50 19.78 1,496,768 +0.17(+0.85%)
Apr 19, 2011 19.63 19.70 19.53 19.62 1,175,112 +0.03(+0.15%)
Apr 18, 2011 19.64 19.73 19.43 19.59 1,495,150 -0.20(-1.00%)
Apr 15, 2011 19.63 19.89 19.58 19.78 1,116,242 +0.20(+1.01%)
Apr 14, 2011 19.43 19.59 19.38 19.59 1,061,760 +0.08(+0.43%)
Apr 13, 2011 19.68 19.70 19.50 19.50 704,956 -0.01(-0.04%)
Apr 12, 2011 19.56 19.74 19.48 19.51 921,125 -0.11(-0.58%)
Apr 11, 2011 20.00 20.00 19.62 19.62 1,036,654 -0.31(-1.56%)
Apr 08, 2011 20.09 20.12 19.86 19.93 1,132,596 -0.03(-0.15%)
Apr 07, 2011 20.27 20.27 19.94 19.97 2,132,500 -0.32(-1.57%)
Apr 06, 2011 20.15 20.34 20.08 20.28 1,444,782 +0.15(+0.75%)
Apr 05, 2011 20.17 20.17 20.02 20.13 1,369,517 -0.03(-0.15%)
Apr 04, 2011 20.34 20.34 20.13 20.16 1,438,209 -0.10(-0.49%)
Apr 01, 2011 20.12 20.28 20.07 20.26 994,613 +0.24(+1.21%)
Mar 31, 2011 20.06 20.12 19.93 20.02 1,220,349 -0.02(-0.11%)
Mar 30, 2011 19.85 20.08 19.85 20.04 1,048,042 +0.20(+0.99%)
Mar 29, 2011 19.68 19.87 19.56 19.84 684,529 +0.19(+0.96%)
Mar 28, 2011 19.78 19.88 19.65 19.65 821,556 -0.08(-0.38%)
Mar 25, 2011 19.75 19.81 19.68 19.73 868,889 +0.04(+0.19%)
Mar 24, 2011 19.66 19.78 19.47 19.69 928,865 +0.09(+0.46%)
Mar 23, 2011 19.70 19.70 19.52 19.60 888,817 -0.08(-0.42%)
Mar 22, 2011 19.75 19.79 19.60 19.68 907,883 -0.03(-0.15%)
Mar 21, 2011 19.70 19.75 19.65 19.72 1,092,374 +0.39(+2.04%)
Mar 18, 2011 19.35 19.51 19.24 19.32 1,151,592 +0.13(+0.67%)
Mar 17, 2011 19.56 19.57 19.04 19.19 2,666,834 -0.13(-0.67%)
Mar 16, 2011 19.47 19.53 19.28 19.32 2,607,883 -0.14(-0.70%)
Mar 15, 2011 19.42 19.56 19.40 19.46 1,604,063 -0.11(-0.54%)
Mar 14, 2011 19.54 19.62 19.41 19.56 1,383,970 -0.13(-0.65%)
Mar 11, 2011 19.67 19.82 19.62 19.69 958,348 +0.04(+0.19%)
Mar 10, 2011 20.05 20.05 19.65 19.65 2,082,254 -0.48(-2.41%)
Mar 09, 2011 19.93 20.15 19.90 20.14 1,247,146 +0.22(+1.10%)
Mar 08, 2011 19.59 19.97 19.57 19.92 1,387,433 +0.36(+1.82%)
Mar 07, 2011 19.43 19.62 19.35 19.56 1,997,815 +0.25(+1.29%)
Mar 04, 2011 19.46 19.46 19.23 19.31 1,833,544 -0.10(-0.54%)
Mar 03, 2011 19.31 19.46 19.23 19.42 1,325,966 +0.19(+1.01%)
Mar 02, 2011 19.17 19.25 19.04 19.22 1,494,093 +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.