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, 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%)
Feb 02, 2009 14.07 14.53 14.00 14.36 2,016,534 +0.12(+0.85%)
Jan 30, 2009 14.44 14.59 14.15 14.24 0 -0.13(-0.89%)
Jan 29, 2009 14.41 14.64 14.25 14.37 1,012,458 -0.15(-1.03%)
Jan 28, 2009 14.54 14.60 14.36 14.52 1,036,922 +0.15(+1.04%)
Jan 27, 2009 14.28 14.60 14.17 14.37 1,300,970 +0.19(+1.35%)
Jan 26, 2009 13.97 14.32 13.97 14.18 1,359,256 +0.27(+1.94%)
Jan 23, 2009 13.63 13.96 13.60 13.91 1,191,607 -0.04(-0.31%)
Jan 22, 2009 13.95 14.13 13.71 13.95 1,342,316 -0.11(-0.76%)
Jan 21, 2009 14.00 14.10 13.65 14.06 1,358,164 +0.27(+1.95%)
Jan 20, 2009 14.23 14.26 13.77 13.79 1,845,525 -0.41(-2.90%)
Jan 16, 2009 14.10 14.36 13.92 14.20 2,228,498 +0.26(+1.88%)
Jan 15, 2009 13.72 13.94 13.43 13.94 2,457,319 +0.24(+1.76%)
Jan 14, 2009 13.72 13.84 13.42 13.70 1,665,478 -0.19(-1.38%)
Jan 13, 2009 13.99 14.03 13.75 13.89 1,737,294 -0.09(-0.61%)
Jan 12, 2009 13.95 14.09 13.72 13.97 1,743,466 +0.02(+0.15%)
Jan 09, 2009 14.36 14.36 13.90 13.95 2,020,513 -0.41(-2.86%)
Jan 08, 2009 14.20 14.37 14.13 14.36 1,268,842 +0.18(+1.30%)
Jan 07, 2009 14.15 14.38 14.08 14.18 1,598,487 -0.21(-1.48%)
Jan 06, 2009 14.81 14.97 14.23 14.39 2,018,530 -0.42(-2.83%)
Jan 05, 2009 14.72 14.87 14.55 14.81 1,906,075 +0.13(+0.87%)
Jan 02, 2009 14.61 14.80 14.52 14.68 0 +0.13(+0.93%)
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.