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 (%)
Dec 30, 2011 22.76 22.81 22.62 22.62 756,686 -0.14(-0.62%)
Dec 29, 2011 22.62 22.77 22.56 22.76 535,636 +0.24(+1.05%)
Dec 28, 2011 22.69 22.70 22.49 22.52 641,928 -0.10(-0.45%)
Dec 27, 2011 22.38 22.69 22.36 22.62 520,679 +0.19(+0.84%)
Dec 23, 2011 22.29 22.45 22.29 22.44 623,018 +0.24(+1.06%)
Dec 21, 2011 21.82 22.21 21.79 22.20 836,629 +0.35(+1.62%)
Dec 20, 2011 21.65 21.85 21.60 21.85 872,623 +0.41(+1.91%)
Dec 19, 2011 21.52 21.65 21.35 21.44 1,088,741 -0.01(-0.04%)
Dec 16, 2011 21.49 21.63 21.32 21.45 1,747,132 +0.05(+0.22%)
Dec 15, 2011 21.29 21.49 21.25 21.40 678,753 +0.29(+1.38%)
Dec 14, 2011 21.30 21.39 21.11 21.11 857,452 -0.20(-0.96%)
Dec 13, 2011 21.38 21.57 21.23 21.31 861,533 +0.07(+0.33%)
Dec 12, 2011 21.24 21.34 21.08 21.24 932,195 -0.09(-0.44%)
Dec 09, 2011 21.09 21.36 21.00 21.34 979,374 +0.35(+1.69%)
Dec 08, 2011 21.32 21.37 20.93 20.98 1,175,602 -0.39(-1.84%)
Dec 07, 2011 21.34 21.45 21.14 21.38 1,009,314 +0.05(+0.22%)
Dec 06, 2011 21.41 21.49 21.30 21.33 1,541,254 -0.04(-0.18%)
Dec 05, 2011 21.38 21.52 21.23 21.37 1,189,046 +0.18(+0.84%)
Dec 02, 2011 21.57 21.57 21.15 21.19 1,096,713 -0.24(-1.12%)
Dec 01, 2011 21.45 21.59 21.41 21.43 1,165,232 -0.02(-0.11%)
Nov 30, 2011 21.35 21.46 21.22 21.45 1,439,329 +0.54(+2.56%)
Nov 29, 2011 20.58 20.96 20.57 20.92 1,645,869 +0.41(+2.01%)
Nov 28, 2011 20.61 20.67 20.41 20.50 1,243,459 +0.32(+1.58%)
Nov 25, 2011 20.15 20.31 20.15 20.19 534,715 +0.02(+0.08%)
Nov 23, 2011 20.43 20.45 20.03 20.17 1,693,894 -0.35(-1.70%)
Nov 22, 2011 20.88 20.90 20.52 20.52 1,634,280 -0.34(-1.64%)
Nov 21, 2011 20.81 20.98 20.62 20.86 1,488,653 -0.24(-1.14%)
Nov 18, 2011 20.95 21.14 20.87 21.10 1,820,794 +0.29(+1.38%)
Nov 17, 2011 20.97 21.13 20.70 20.82 1,532,750 -0.12(-0.59%)
Nov 16, 2011 21.16 21.25 20.91 20.94 1,727,137 -0.30(-1.43%)
Nov 15, 2011 21.15 21.28 20.99 21.24 1,674,398 +0.07(+0.33%)
Nov 14, 2011 21.37 21.37 21.13 21.17 1,365,480 -0.22(-1.02%)
Nov 11, 2011 21.16 21.41 21.16 21.39 1,572,495 +0.40(+1.89%)
Nov 10, 2011 21.18 21.21 20.94 20.99 2,181,325 +0.05(+0.26%)
Nov 09, 2011 21.01 21.08 20.82 20.94 2,106,885 -0.33(-1.57%)
Nov 08, 2011 21.34 21.36 21.10 21.27 1,841,368 +0.09(+0.44%)
Nov 07, 2011 21.24 21.36 21.08 21.18 2,322,619 +0.00(+0.00%)
Nov 04, 2011 21.21 21.40 20.97 21.18 2,134,845 -0.26(-1.20%)
Nov 03, 2011 21.41 21.62 21.29 21.44 1,576,650 +0.20(+0.95%)
Nov 02, 2011 20.95 21.35 20.95 21.23 2,268,697 +0.56(+2.71%)
Nov 01, 2011 20.88 21.06 20.61 20.68 1,408,578 -0.50(-2.35%)
Oct 31, 2011 21.14 21.44 21.05 21.17 1,189,820 -0.14(-0.66%)
Oct 28, 2011 21.44 21.44 21.15 21.31 1,272,266 -0.11(-0.51%)
Oct 27, 2011 21.42 21.54 21.30 21.42 2,510,099 +0.36(+1.70%)
Oct 26, 2011 21.24 21.34 20.99 21.06 2,096,726 +0.05(+0.26%)
Oct 25, 2011 21.27 21.33 20.98 21.01 1,275,713 -0.34(-1.60%)
Oct 24, 2011 21.48 21.50 21.27 21.35 1,303,508 -0.05(-0.22%)
Oct 21, 2011 21.37 21.47 21.27 21.40 1,075,431 +0.19(+0.88%)
Oct 20, 2011 20.99 21.26 20.96 21.21 1,504,730 +0.16(+0.77%)
Oct 19, 2011 20.90 21.29 20.90 21.05 1,637,274 +0.12(+0.56%)
Oct 18, 2011 20.77 21.06 20.61 20.93 1,399,283 +0.21(+1.01%)
Oct 17, 2011 20.78 20.87 20.68 20.72 1,067,363 -0.05(-0.22%)
Oct 14, 2011 20.90 20.96 20.74 20.77 1,597,090 -0.02(-0.07%)
Oct 13, 2011 20.64 20.81 20.44 20.78 830,536 +0.12(+0.60%)
Oct 12, 2011 20.79 20.81 20.61 20.66 1,084,036 +0.00(+0.00%)
Oct 11, 2011 20.78 20.81 20.58 20.66 1,361,759 -0.20(-0.97%)
Oct 10, 2011 20.76 20.89 20.71 20.86 1,394,156 +0.36(+1.74%)
Oct 07, 2011 20.56 20.72 20.40 20.50 1,291,817 -0.02(-0.11%)
Oct 06, 2011 20.40 20.54 20.38 20.53 1,345,221 +0.40(+2.01%)
Oct 05, 2011 20.03 20.18 19.79 20.12 1,597,728 +0.16(+0.78%)
Oct 04, 2011 19.81 19.99 19.43 19.97 2,900,008 +0.07(+0.35%)
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.