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 (%)
Mar 31, 2008 16.04 16.18 15.95 16.15 1,683,866 +0.13(+0.84%)
Mar 28, 2008 16.28 16.29 15.97 16.02 965,935 -0.19(-1.18%)
Mar 27, 2008 16.32 16.54 16.14 16.21 1,265,485 -0.07(-0.44%)
Mar 26, 2008 16.14 16.31 16.05 16.28 1,401,736 +0.06(+0.35%)
Mar 25, 2008 16.32 16.47 16.19 16.22 1,513,741 -0.11(-0.69%)
Mar 24, 2008 16.67 16.79 16.21 16.33 1,544,084 -0.34(-2.04%)
Mar 21, 2008 16.65 16.85 16.26 16.67 3,126,286 +0.00(+0.00%)
Mar 20, 2008 16.65 16.85 16.26 16.67 3,126,286 +0.38(+2.31%)
Mar 19, 2008 16.75 17.00 16.30 16.30 1,598,002 -0.30(-1.79%)
Mar 18, 2008 16.54 16.63 16.23 16.60 2,048,340 +0.37(+2.27%)
Mar 17, 2008 15.75 16.39 15.73 16.23 1,626,863 +0.16(+1.02%)
Mar 14, 2008 16.30 16.30 15.73 16.06 2,449,241 -0.07(-0.44%)
Mar 13, 2008 15.99 16.24 15.88 16.14 2,657,980 -0.07(-0.44%)
Mar 12, 2008 16.48 16.59 16.14 16.21 1,485,914 -0.21(-1.25%)
Mar 11, 2008 16.14 16.45 16.04 16.41 1,641,118 +0.67(+4.23%)
Mar 10, 2008 15.84 15.94 15.65 15.75 1,544,241 -0.04(-0.22%)
Mar 07, 2008 15.54 15.86 15.43 15.78 1,814,707 +0.13(+0.86%)
Mar 06, 2008 15.95 16.04 15.63 15.65 1,413,434 -0.42(-2.60%)
Mar 05, 2008 16.34 16.34 15.89 16.06 1,577,596 -0.36(-2.20%)
Mar 04, 2008 16.11 16.49 16.11 16.43 2,428,144 +0.18(+1.09%)
Mar 03, 2008 16.23 16.27 15.88 16.25 1,582,401 +0.13(+0.79%)
Feb 29, 2008 16.21 17.17 15.99 16.12 2,477,721 -0.26(-1.60%)
Feb 28, 2008 16.51 16.52 16.24 16.38 1,948,346 -0.13(-0.82%)
Feb 27, 2008 16.75 16.90 16.45 16.52 1,958,519 -0.33(-1.98%)
Feb 26, 2008 16.53 16.97 16.48 16.85 3,836,784 +0.24(+1.45%)
Feb 25, 2008 16.64 16.69 16.38 16.61 1,799,339 -0.01(-0.04%)
Feb 22, 2008 16.60 16.67 16.41 16.62 1,635,788 +0.09(+0.56%)
Feb 21, 2008 16.91 16.99 16.49 16.53 1,267,517 -0.26(-1.56%)
Feb 20, 2008 16.67 16.87 16.56 16.79 879,084 +0.01(+0.04%)
Feb 19, 2008 16.91 16.97 16.70 16.78 854,320 +0.01(+0.08%)
Feb 18, 2008 16.59 16.80 16.50 16.77 0 +0.00(+0.00%)
Feb 15, 2008 16.59 16.80 16.50 16.77 1,649,605 +0.05(+0.30%)
Feb 14, 2008 17.13 17.30 16.66 16.72 1,257,718 -0.35(-2.04%)
Feb 13, 2008 17.33 18.10 16.97 17.06 1,276,752 -0.11(-0.62%)
Feb 12, 2008 17.12 17.30 16.88 17.17 1,262,805 +0.10(+0.58%)
Feb 11, 2008 17.16 17.21 16.93 17.07 1,355,748 -0.12(-0.70%)
Feb 08, 2008 17.09 17.23 16.91 17.19 1,674,822 +0.04(+0.21%)
Feb 07, 2008 17.18 17.41 17.05 17.16 1,898,935 -0.06(-0.37%)
Feb 06, 2008 17.50 17.55 17.16 17.22 936,276 -0.15(-0.86%)
Feb 05, 2008 17.58 17.97 17.36 17.37 1,621,236 -0.49(-2.74%)
Feb 04, 2008 17.56 17.94 17.43 17.86 1,061,477 +0.32(+1.82%)
Feb 01, 2008 17.36 17.55 17.18 17.54 1,310,157 +0.29(+1.69%)
Jan 31, 2008 16.55 17.40 16.53 17.25 1,866,028 +0.47(+2.79%)
Jan 30, 2008 16.84 17.30 16.74 16.78 1,657,360 -0.12(-0.71%)
Jan 29, 2008 16.84 16.98 16.74 16.90 1,450,807 +0.18(+1.06%)
Jan 28, 2008 16.37 16.75 16.31 16.72 1,482,447 +0.35(+2.12%)
Jan 25, 2008 16.86 16.87 16.31 16.38 2,171,015 -0.35(-2.08%)
Jan 24, 2008 17.24 17.24 16.67 16.72 1,986,037 -0.45(-2.64%)
Jan 23, 2008 15.97 17.54 15.97 17.18 4,769,630 +0.84(+5.17%)
Jan 22, 2008 16.14 16.65 16.04 16.33 2,158,566 -0.37(-2.21%)
Jan 21, 2008 16.82 17.13 16.58 16.70 0 +0.00(+0.00%)
Jan 18, 2008 16.82 17.13 16.58 16.70 3,597,990 -0.28(-1.63%)
Jan 17, 2008 17.58 17.63 16.97 16.98 1,347,742 -0.54(-3.08%)
Jan 16, 2008 17.53 17.87 17.46 17.52 1,667,558 -0.04(-0.24%)
Jan 15, 2008 17.70 17.89 17.51 17.56 1,874,628 -0.26(-1.43%)
Jan 14, 2008 17.92 18.08 17.71 17.82 1,133,716 -0.02(-0.12%)
Jan 11, 2008 17.93 18.03 17.77 17.84 985,110 -0.23(-1.30%)
Jan 10, 2008 17.89 18.16 17.79 18.07 1,389,334 +0.01(+0.08%)
Jan 09, 2008 17.89 18.11 17.73 18.06 1,270,760 +0.07(+0.39%)
Jan 08, 2008 18.15 18.29 17.94 17.99 1,558,806 -0.10(-0.55%)
Jan 07, 2008 17.69 18.16 17.65 18.09 1,436,101 +0.44(+2.49%)
Jan 04, 2008 17.71 17.86 17.55 17.65 1,208,300 -0.20(-1.11%)
Jan 03, 2008 18.13 18.15 17.82 17.84 1,291,627 -0.21(-1.18%)
Jan 02, 2008 18.31 18.38 17.94 18.06 1,186,709 -0.34(-1.85%)
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.