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 (%)
Oct 31, 2008 13.91 14.37 13.51 13.82 3,944,105 -0.23(-1.61%)
Oct 30, 2008 13.52 14.07 13.38 14.05 2,809,652 +0.84(+6.39%)
Oct 29, 2008 13.25 13.71 13.05 13.21 3,578,901 -0.06(-0.43%)
Oct 28, 2008 12.16 13.26 12.00 13.26 3,080,809 +1.16(+9.61%)
Oct 27, 2008 12.18 12.75 11.92 12.10 2,729,181 -0.25(-2.01%)
Oct 24, 2008 11.81 12.67 11.33 12.35 3,509,957 -0.40(-3.12%)
Oct 23, 2008 12.54 12.96 11.78 12.75 3,877,250 +0.28(+2.22%)
Oct 22, 2008 12.73 12.87 12.12 12.47 2,315,472 -0.53(-4.09%)
Oct 21, 2008 13.38 13.45 12.84 13.00 1,739,410 -0.50(-3.73%)
Oct 20, 2008 12.38 13.52 12.38 13.50 1,889,468 +1.19(+9.68%)
Oct 17, 2008 12.20 13.04 12.01 12.31 5,459,014 -0.23(-1.87%)
Oct 16, 2008 12.84 13.13 12.11 12.55 5,633,106 -0.31(-2.37%)
Oct 15, 2008 13.55 13.68 12.80 12.85 3,639,897 -1.01(-7.27%)
Oct 14, 2008 14.13 14.88 13.03 13.86 4,421,545 -0.70(-4.82%)
Oct 13, 2008 13.67 14.56 13.33 14.56 2,062,332 +1.34(+10.14%)
Oct 10, 2008 12.58 17.59 11.47 13.22 4,363,724 +0.27(+2.08%)
Oct 09, 2008 14.21 14.46 12.94 12.95 3,224,939 -1.23(-8.70%)
Oct 08, 2008 14.50 14.82 13.95 14.19 3,055,810 -0.58(-3.94%)
Oct 07, 2008 15.66 15.82 14.73 14.77 2,754,810 -0.70(-4.54%)
Oct 06, 2008 15.77 15.99 14.96 15.47 3,320,005 -0.56(-3.50%)
Oct 03, 2008 16.35 16.70 15.97 16.03 2,663,956 -0.13(-0.83%)
Oct 02, 2008 16.06 16.34 15.93 16.16 2,177,606 -0.30(-1.81%)
Oct 01, 2008 16.31 16.50 16.05 16.46 1,375,802 +0.12(+0.74%)
Sep 30, 2008 16.86 16.92 16.03 16.34 2,145,285 -0.22(-1.33%)
Sep 29, 2008 16.70 17.02 16.31 16.56 3,025,784 -0.34(-2.01%)
Sep 26, 2008 16.65 16.95 16.60 16.90 0 +0.07(+0.42%)
Sep 25, 2008 16.44 17.02 16.38 16.83 1,416,336 +0.48(+2.95%)
Sep 24, 2008 16.26 16.46 15.97 16.35 1,794,799 -0.06(-0.35%)
Sep 23, 2008 16.96 16.96 16.28 16.41 2,639,083 -0.36(-2.16%)
Sep 22, 2008 17.08 17.14 16.74 16.77 2,230,737 -0.28(-1.62%)
Sep 19, 2008 16.63 17.71 16.63 17.04 0 +0.57(+3.44%)
Sep 18, 2008 16.09 17.14 15.11 16.48 6,335,387 +0.51(+3.20%)
Sep 17, 2008 16.31 16.45 15.92 15.97 3,101,288 -0.57(-3.47%)
Sep 16, 2008 16.48 16.64 15.91 16.54 3,158,889 +0.54(+3.37%)
Sep 15, 2008 16.08 16.41 15.75 16.00 1,696,102 -0.35(-2.13%)
Sep 12, 2008 16.05 16.48 16.02 16.35 1,491,208 +0.21(+1.32%)
Sep 11, 2008 16.08 16.26 15.73 16.14 1,248,930 -0.02(-0.13%)
Sep 10, 2008 16.09 16.25 16.02 16.16 1,227,222 +0.21(+1.29%)
Sep 09, 2008 16.03 16.23 15.95 15.95 1,712,258 -0.16(-0.97%)
Sep 08, 2008 15.58 16.11 15.56 16.11 2,257,835 +0.67(+4.32%)
Sep 05, 2008 15.58 15.74 15.26 15.44 0 -0.30(-1.89%)
Sep 04, 2008 15.77 15.89 15.58 15.74 1,823,000 -0.13(-0.80%)
Sep 03, 2008 15.92 15.96 15.73 15.87 960,392 -0.05(-0.31%)
Sep 02, 2008 16.19 16.35 15.83 15.92 1,224,500 -0.15(-0.93%)
Aug 29, 2008 16.33 16.43 16.05 16.06 744,899 -0.33(-2.03%)
Aug 28, 2008 16.21 16.40 16.11 16.40 929,183 +0.21(+1.31%)
Aug 27, 2008 16.09 16.26 16.04 16.19 1,608,230 +0.06(+0.40%)
Aug 26, 2008 16.02 16.23 16.00 16.12 1,024,627 +0.05(+0.31%)
Aug 25, 2008 16.31 16.31 15.97 16.07 1,188,746 -0.26(-1.56%)
Aug 22, 2008 16.32 16.47 16.23 16.33 914,848 +0.11(+0.66%)
Aug 21, 2008 16.17 16.38 16.11 16.22 880,140 -0.08(-0.48%)
Aug 20, 2008 16.33 16.41 16.17 16.30 970,117 -0.04(-0.26%)
Aug 19, 2008 16.33 16.41 16.28 16.34 934,049 -0.04(-0.22%)
Aug 18, 2008 16.35 16.48 16.28 16.38 979,479 +0.05(+0.30%)
Aug 15, 2008 16.31 16.52 16.26 16.33 0 +0.00(+0.00%)
Aug 14, 2008 16.22 16.39 16.16 16.33 1,770,399 +0.01(+0.09%)
Aug 13, 2008 16.17 16.39 16.11 16.31 1,594,191 -0.01(-0.04%)
Aug 12, 2008 16.23 16.36 16.16 16.32 1,973,089 +0.14(+0.88%)
Aug 11, 2008 15.78 16.34 15.58 16.18 1,466,870 +0.40(+2.52%)
Aug 08, 2008 15.10 15.95 14.82 15.78 4,442,474 +0.48(+3.10%)
Aug 07, 2008 15.55 15.58 15.23 15.31 1,950,099 -0.37(-2.35%)
Aug 06, 2008 15.60 15.96 15.60 15.67 1,252,690 +0.01(+0.09%)
Aug 05, 2008 15.79 15.82 15.48 15.66 2,506,908 +0.03(+0.18%)
Aug 04, 2008 15.58 15.82 15.43 15.63 1,182,892 +0.09(+0.55%)
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.