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 (%)
Jun 30, 2008 15.21 15.36 15.04 15.26 2,537,560 +0.00(+0.00%)
Jun 27, 2008 15.57 15.60 15.24 15.26 2,301,039 -0.28(-1.83%)
Jun 26, 2008 15.82 15.83 15.48 15.54 1,145,441 -0.40(-2.49%)
Jun 25, 2008 15.93 15.99 15.78 15.94 1,489,784 +0.16(+0.99%)
Jun 24, 2008 16.05 16.09 15.75 15.78 1,871,143 -0.33(-2.07%)
Jun 23, 2008 16.15 16.47 16.08 16.11 1,917,737 +0.01(+0.04%)
Jun 20, 2008 16.36 16.38 16.04 16.11 2,586,022 -0.30(-1.86%)
Jun 19, 2008 16.41 16.44 16.26 16.41 1,670,003 +0.04(+0.22%)
Jun 18, 2008 16.60 16.66 16.22 16.38 1,883,112 -0.20(-1.20%)
Jun 17, 2008 16.70 16.70 16.50 16.58 943,573 -0.09(-0.55%)
Jun 16, 2008 16.53 16.67 16.36 16.67 1,193,415 +0.02(+0.13%)
Jun 13, 2008 16.65 16.71 16.40 16.65 1,180,144 +0.10(+0.60%)
Jun 12, 2008 16.75 16.75 16.48 16.55 1,032,641 -0.06(-0.34%)
Jun 11, 2008 16.79 16.84 16.60 16.60 1,465,069 -0.16(-0.97%)
Jun 10, 2008 16.79 16.89 16.60 16.77 1,642,848 -0.09(-0.55%)
Jun 09, 2008 16.83 17.00 16.74 16.86 1,603,301 +0.06(+0.38%)
Jun 06, 2008 16.92 16.99 16.78 16.80 2,263,627 -0.27(-1.58%)
Jun 05, 2008 16.71 17.06 16.71 17.06 2,487,550 +0.18(+1.09%)
Jun 04, 2008 16.81 16.99 16.77 16.88 2,456,800 +0.03(+0.17%)
Jun 03, 2008 16.97 17.04 16.81 16.85 2,609,478 -0.06(-0.38%)
Jun 02, 2008 17.01 17.09 16.92 16.92 2,469,820 -0.11(-0.62%)
May 30, 2008 17.46 17.48 16.93 17.02 9,886,827 -0.20(-1.15%)
May 29, 2008 16.48 17.24 16.33 17.22 4,296,918 +0.55(+3.32%)
May 28, 2008 16.68 16.80 16.58 16.67 1,121,184 +0.10(+0.60%)
May 27, 2008 16.53 16.76 16.47 16.57 961,314 +0.01(+0.09%)
May 26, 2008 16.78 16.84 16.53 16.55 0 +0.00(+0.00%)
May 23, 2008 16.78 16.84 16.53 16.55 905,908 -0.30(-1.77%)
May 22, 2008 16.74 16.98 16.73 16.85 1,234,063 +0.12(+0.72%)
May 21, 2008 16.82 17.00 16.66 16.73 1,494,798 -0.05(-0.30%)
May 20, 2008 16.53 16.87 16.53 16.78 2,477,568 +0.16(+0.98%)
May 19, 2008 16.47 16.63 16.38 16.62 2,139,569 +0.18(+1.12%)
May 16, 2008 16.55 16.55 16.32 16.43 1,373,086 +0.01(+0.09%)
May 15, 2008 16.55 16.68 16.38 16.42 1,034,603 -0.17(-1.03%)
May 14, 2008 16.61 16.67 16.38 16.59 1,056,525 -0.05(-0.30%)
May 13, 2008 16.79 16.79 16.49 16.64 1,522,745 -0.15(-0.89%)
May 12, 2008 16.77 16.79 16.48 16.79 1,486,737 +0.11(+0.64%)
May 09, 2008 16.29 16.72 16.28 16.68 895,631 +0.07(+0.43%)
May 08, 2008 16.75 16.75 16.45 16.61 1,439,688 -0.01(-0.09%)
May 07, 2008 16.86 16.90 16.58 16.63 1,042,945 -0.18(-1.06%)
May 06, 2008 16.63 16.84 16.49 16.80 973,299 +0.10(+0.59%)
May 05, 2008 16.77 16.83 16.59 16.70 1,055,402 -0.16(-0.97%)
May 02, 2008 16.92 17.10 16.78 16.87 1,461,791 +0.04(+0.21%)
May 01, 2008 16.53 16.91 16.46 16.83 1,286,449 +0.38(+2.33%)
Apr 30, 2008 16.44 16.71 16.35 16.45 1,402,958 +0.09(+0.52%)
Apr 29, 2008 16.39 16.49 16.30 16.36 991,830 +0.00(+0.00%)
Apr 28, 2008 16.54 16.54 16.31 16.36 1,044,483 -0.11(-0.69%)
Apr 25, 2008 16.61 16.61 16.36 16.48 862,958 -0.05(-0.30%)
Apr 24, 2008 16.50 16.60 16.26 16.53 1,348,458 +0.03(+0.17%)
Apr 23, 2008 16.45 16.53 16.33 16.50 1,130,273 +0.10(+0.61%)
Apr 22, 2008 16.48 16.49 16.24 16.40 1,908,603 -0.18(-1.11%)
Apr 21, 2008 16.63 16.67 16.45 16.58 678,260 -0.14(-0.85%)
Apr 18, 2008 16.92 16.97 16.63 16.72 1,467,117 -0.02(-0.13%)
Apr 17, 2008 16.79 16.94 16.70 16.75 811,348 -0.14(-0.84%)
Apr 16, 2008 16.67 16.90 16.57 16.89 1,360,897 +0.33(+2.01%)
Apr 15, 2008 16.39 16.58 16.32 16.55 1,121,918 +0.28(+1.70%)
Apr 14, 2008 16.31 16.39 16.16 16.28 811,690 +0.00(+0.00%)
Apr 11, 2008 16.38 16.41 16.21 16.28 1,143,726 -0.14(-0.86%)
Apr 10, 2008 16.45 16.50 16.24 16.42 736,400 +0.02(+0.13%)
Apr 09, 2008 16.56 16.65 16.35 16.40 919,572 -0.11(-0.69%)
Apr 08, 2008 16.22 16.55 16.14 16.51 1,140,342 +0.21(+1.26%)
Apr 07, 2008 16.31 16.44 16.14 16.31 1,167,709 +0.21(+1.28%)
Apr 04, 2008 16.22 16.39 16.05 16.10 1,414,431 -0.04(-0.26%)
Apr 03, 2008 16.11 16.28 16.06 16.14 1,692,719 -0.10(-0.61%)
Apr 02, 2008 16.30 16.36 16.17 16.24 1,842,076 +0.01(+0.09%)
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.