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 (%)
Apr 30, 2009 12.63 12.67 12.43 12.43 1,185,159 -0.11(-0.90%)
Apr 29, 2009 12.40 12.62 12.31 12.55 1,049,710 +0.23(+1.84%)
Apr 28, 2009 12.26 12.50 12.21 12.32 1,090,029 +0.03(+0.23%)
Apr 27, 2009 12.07 12.43 12.06 12.29 875,520 +0.11(+0.93%)
Apr 24, 2009 12.31 12.36 12.10 12.18 1,170,553 -0.01(-0.12%)
Apr 23, 2009 12.34 12.34 12.08 12.19 1,539,961 -0.16(-1.26%)
Apr 22, 2009 12.45 12.51 12.29 12.35 918,580 -0.14(-1.14%)
Apr 21, 2009 12.38 12.64 12.36 12.49 1,049,593 +0.11(+0.86%)
Apr 20, 2009 12.50 12.77 12.38 12.38 1,234,508 -0.27(-2.13%)
Apr 17, 2009 12.60 12.70 12.55 12.65 1,184,054 +0.07(+0.56%)
Apr 16, 2009 12.45 12.64 12.33 12.58 1,603,505 +0.25(+2.01%)
Apr 15, 2009 12.21 12.38 12.21 12.33 1,059,262 +0.09(+0.69%)
Apr 14, 2009 12.40 12.47 12.23 12.25 1,205,677 -0.28(-2.21%)
Apr 13, 2009 12.75 12.80 12.48 12.53 1,336,376 -0.28(-2.16%)
Apr 09, 2009 12.94 12.99 12.62 12.80 1,098,500 +0.11(+0.89%)
Apr 08, 2009 12.56 12.73 12.48 12.69 581,340 +0.23(+1.82%)
Apr 07, 2009 12.38 12.64 12.31 12.46 1,046,423 -0.06(-0.51%)
Apr 06, 2009 12.68 12.85 12.48 12.53 1,209,210 -0.22(-1.73%)
Apr 03, 2009 12.78 12.96 12.62 12.75 1,049,245 -0.04(-0.28%)
Apr 02, 2009 12.66 12.89 12.38 12.78 2,074,528 +0.35(+2.80%)
Apr 01, 2009 12.31 12.51 12.23 12.43 1,536,717 +0.00(+0.00%)
Mar 31, 2009 12.41 12.66 12.38 12.43 1,858,465 +0.08(+0.63%)
Mar 30, 2009 12.23 12.43 12.00 12.36 1,453,815 -0.20(-1.58%)
Mar 26, 2009 12.72 12.84 12.46 12.55 2,773,259 -0.04(-0.28%)
Mar 25, 2009 12.67 12.81 12.33 12.59 1,421,573 +0.05(+0.40%)
Mar 24, 2009 12.65 12.83 12.48 12.54 1,196,803 -0.25(-1.94%)
Mar 23, 2009 12.50 12.80 12.47 12.79 2,195,601 +0.58(+4.76%)
Mar 20, 2009 12.26 12.52 12.21 12.21 1,456,050 -0.10(-0.81%)
Mar 19, 2009 12.31 12.38 12.16 12.31 1,305,397 +0.04(+0.35%)
Mar 18, 2009 11.70 12.35 11.70 12.26 1,821,383 +0.43(+3.59%)
Mar 17, 2009 11.50 11.84 11.36 11.84 1,466,515 +0.33(+2.90%)
Mar 16, 2009 11.33 11.74 11.33 11.50 1,824,114 +0.25(+2.21%)
Mar 13, 2009 11.35 11.37 11.15 11.26 0 +0.00(+0.00%)
Mar 12, 2009 11.11 11.33 11.00 11.26 2,470,032 +0.16(+1.47%)
Mar 11, 2009 11.04 11.20 10.89 11.09 2,228,242 +0.13(+1.23%)
Mar 10, 2009 10.94 11.06 10.75 10.96 1,998,263 +0.26(+2.39%)
Mar 09, 2009 10.97 11.11 10.64 10.70 2,444,381 -0.35(-3.15%)
Mar 06, 2009 10.61 11.12 10.61 11.05 0 +0.45(+4.21%)
Mar 05, 2009 11.19 11.19 10.54 10.60 2,520,651 -0.77(-6.80%)
Mar 04, 2009 11.13 11.53 10.94 11.38 3,314,177 -0.17(-1.47%)
Mar 02, 2009 11.80 12.31 11.53 11.55 3,100,665 -0.44(-3.67%)
Feb 27, 2009 12.41 12.41 11.53 11.99 0 +0.25(+2.11%)
Feb 26, 2009 12.05 12.26 11.72 11.74 1,879,502 -0.14(-1.19%)
Feb 25, 2009 12.06 12.06 11.67 11.88 2,129,037 -0.22(-1.82%)
Feb 24, 2009 11.71 12.13 11.64 12.10 2,214,388 +0.08(+0.65%)
Feb 23, 2009 12.40 12.43 11.98 12.02 2,245,470 -0.19(-1.57%)
Feb 20, 2009 12.50 12.70 12.11 12.21 2,378,295 -0.48(-3.75%)
Feb 19, 2009 12.81 12.84 12.63 12.69 1,922,650 -0.04(-0.33%)
Feb 18, 2009 12.99 12.99 12.63 12.73 1,573,942 -0.15(-1.16%)
Feb 17, 2009 13.28 13.28 12.85 12.88 2,208,090 -0.61(-4.52%)
Feb 13, 2009 13.60 13.69 13.43 13.49 1,681,760 -0.06(-0.47%)
Feb 12, 2009 13.53 13.66 13.21 13.55 2,102,947 -0.01(-0.10%)
Feb 11, 2009 14.18 14.18 13.36 13.57 3,461,959 -0.51(-3.63%)
Feb 10, 2009 14.48 14.55 14.04 14.08 1,992,355 -0.47(-3.22%)
Feb 09, 2009 14.64 14.64 14.36 14.55 979,438 -0.09(-0.63%)
Feb 06, 2009 14.50 14.78 14.46 14.64 1,471,477 +0.13(+0.93%)
Feb 05, 2009 14.35 14.62 14.21 14.50 1,630,134 +0.11(+0.79%)
Feb 04, 2009 14.40 14.63 14.23 14.39 1,182,771 +0.03(+0.20%)
Feb 03, 2009 14.41 14.52 14.11 14.36 1,221,840 +0.00(+0.00%)
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.