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 (%)
Sep 30, 2010 17.91 18.06 17.88 17.91 11,905 -0.01(-0.03%)
Sep 29, 2010 17.92 17.98 17.76 17.92 624,716 +0.00(+0.00%)
Sep 28, 2010 17.95 17.98 17.74 17.92 779,037 +0.06(+0.33%)
Sep 27, 2010 17.77 17.95 17.72 17.86 911,964 +0.06(+0.33%)
Sep 24, 2010 17.71 17.84 17.70 17.80 558,864 +0.22(+1.26%)
Sep 23, 2010 17.67 17.75 17.56 17.58 723,281 -0.20(-1.12%)
Sep 22, 2010 17.77 17.89 17.70 17.78 1,084,621 +0.02(+0.08%)
Sep 21, 2010 17.78 17.88 17.69 17.76 1,405,541 -0.04(-0.21%)
Sep 20, 2010 17.52 17.81 17.50 17.80 759,635 +0.28(+1.60%)
Sep 17, 2010 17.52 17.61 17.44 17.52 945,217 -0.20(-1.13%)
Sep 15, 2010 17.72 17.91 17.69 17.72 922,061 -0.21(-1.15%)
Sep 14, 2010 17.95 18.01 17.74 17.92 1,016,966 -0.03(-0.16%)
Sep 13, 2010 17.98 17.98 17.84 17.95 1,484,230 +0.10(+0.58%)
Sep 10, 2010 17.85 17.89 17.75 17.85 1,428,387 +0.05(+0.29%)
Sep 09, 2010 17.75 17.90 17.72 17.80 993,845 +0.19(+1.09%)
Sep 08, 2010 17.71 17.86 17.59 17.61 781,201 -0.10(-0.58%)
Sep 07, 2010 17.87 17.87 17.41 17.71 159 -0.10(-0.58%)
Sep 03, 2010 17.94 17.98 17.70 17.81 1,045,397 +0.03(+0.16%)
Sep 02, 2010 17.92 17.92 17.62 17.78 977,789 -0.03(-0.16%)
Sep 01, 2010 17.68 17.82 17.57 17.81 1,454,622 +0.36(+2.05%)
Aug 31, 2010 17.43 17.52 17.22 17.46 15,129 +0.09(+0.50%)
Aug 30, 2010 17.48 17.57 17.33 17.37 1,034,098 -0.17(-0.96%)
Aug 27, 2010 17.54 17.59 17.13 17.54 1,545,426 +0.29(+1.69%)
Aug 26, 2010 17.33 17.46 17.19 17.24 1,684,652 +0.00(+0.00%)
Aug 25, 2010 17.12 17.29 17.05 17.24 1,551,185 +0.05(+0.30%)
Aug 24, 2010 17.02 17.30 16.96 17.19 201 +0.01(+0.08%)
Aug 23, 2010 17.16 17.35 17.10 17.18 1,548,670 +0.09(+0.51%)
Aug 20, 2010 17.05 17.11 16.97 17.09 1,045,326 -0.05(-0.30%)
Aug 19, 2010 17.22 17.35 17.05 17.14 201 -0.22(-1.26%)
Aug 18, 2010 17.55 17.55 17.27 17.36 1,305,700 -0.20(-1.12%)
Aug 17, 2010 17.51 17.64 17.40 17.56 1,004,661 +0.18(+1.01%)
Aug 16, 2010 17.35 17.45 17.17 17.38 951,114 -0.02(-0.13%)
Aug 13, 2010 17.40 17.47 17.15 17.40 974,682 +0.18(+1.06%)
Aug 12, 2010 17.22 17.27 17.05 17.22 2,230,487 -0.18(-1.05%)
Aug 11, 2010 17.64 17.65 17.33 17.40 1,483,383 -0.47(-2.61%)
Aug 10, 2010 17.68 17.97 17.62 17.87 1,728,384 +0.02(+0.12%)
Aug 09, 2010 17.82 17.86 17.73 17.85 1,173,458 +0.09(+0.53%)
Aug 06, 2010 17.76 17.76 17.36 17.76 1,183,557 -0.07(-0.41%)
Aug 05, 2010 17.52 17.83 17.49 17.83 1,422,087 +0.17(+0.95%)
Aug 04, 2010 17.66 17.67 17.46 17.66 1,158,500 +0.04(+0.25%)
Aug 03, 2010 17.59 17.77 17.54 17.62 596,710 -0.07(-0.41%)
Aug 02, 2010 17.66 17.85 17.60 17.69 1,119,677 +0.26(+1.51%)
Jul 30, 2010 17.43 17.49 17.30 17.43 982,346 -0.17(-0.95%)
Jul 29, 2010 17.78 17.84 17.43 17.59 1,750,953 -0.12(-0.66%)
Jul 28, 2010 17.80 17.86 17.65 17.71 1,162,284 -0.15(-0.86%)
Jul 27, 2010 17.86 17.93 17.61 17.86 161 +0.28(+1.62%)
Jul 26, 2010 17.32 17.58 17.29 17.58 718,846 +0.29(+1.69%)
Jul 23, 2010 17.09 17.35 17.01 17.29 1,111,905 +0.13(+0.77%)
Jul 22, 2010 17.00 17.25 17.00 17.16 893,907 +0.30(+1.77%)
Jul 21, 2010 17.13 17.13 16.85 16.86 898,256 -0.20(-1.20%)
Jul 20, 2010 16.76 17.07 16.71 17.06 604,839 +0.14(+0.82%)
Jul 19, 2010 16.76 16.98 16.63 16.92 851,064 +0.25(+1.49%)
Jul 16, 2010 16.68 17.00 16.65 16.68 1,434,869 -0.34(-1.97%)
Jul 15, 2010 16.87 17.07 16.77 17.01 964,120 +0.14(+0.82%)
Jul 14, 2010 16.74 16.87 16.67 16.87 1,265,582 +0.07(+0.39%)
Jul 13, 2010 16.81 16.86 16.66 16.81 1,065,628 +0.12(+0.74%)
Jul 12, 2010 16.54 16.73 16.49 16.68 948,005 +0.11(+0.66%)
Jul 09, 2010 16.57 16.61 16.37 16.57 691,541 +0.15(+0.89%)
Jul 08, 2010 16.35 16.44 16.27 16.43 527,442 +0.18(+1.08%)
Jul 07, 2010 15.85 16.28 15.84 16.25 961,964 +0.47(+2.96%)
Jul 06, 2010 15.84 15.97 15.65 15.78 3,125 +0.10(+0.65%)
Jul 02, 2010 15.68 15.76 15.58 15.68 1,042,804 +0.08(+0.51%)
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.