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 (%)
May 30, 2008 17.46 17.48 16.93 17.02 9,886,827 -0.20(-1.15%)
May 29, 2008 16.48 17.24 16.33 17.22 4,296,918 +0.55(+3.32%)
May 28, 2008 16.68 16.80 16.58 16.67 1,121,184 +0.10(+0.60%)
May 27, 2008 16.53 16.76 16.47 16.57 961,314 +0.01(+0.09%)
May 26, 2008 16.78 16.84 16.53 16.55 0 +0.00(+0.00%)
May 23, 2008 16.78 16.84 16.53 16.55 905,908 -0.30(-1.77%)
May 22, 2008 16.74 16.98 16.73 16.85 1,234,063 +0.12(+0.72%)
May 21, 2008 16.82 17.00 16.66 16.73 1,494,798 -0.05(-0.30%)
May 20, 2008 16.53 16.87 16.53 16.78 2,477,568 +0.16(+0.98%)
May 19, 2008 16.47 16.63 16.38 16.62 2,139,569 +0.18(+1.12%)
May 16, 2008 16.55 16.55 16.32 16.43 1,373,086 +0.01(+0.09%)
May 15, 2008 16.55 16.68 16.38 16.42 1,034,603 -0.17(-1.03%)
May 14, 2008 16.61 16.67 16.38 16.59 1,056,525 -0.05(-0.30%)
May 13, 2008 16.79 16.79 16.49 16.64 1,522,745 -0.15(-0.89%)
May 12, 2008 16.77 16.79 16.48 16.79 1,486,737 +0.11(+0.64%)
May 09, 2008 16.29 16.72 16.28 16.68 895,631 +0.07(+0.43%)
May 08, 2008 16.75 16.75 16.45 16.61 1,439,688 -0.01(-0.09%)
May 07, 2008 16.86 16.90 16.58 16.63 1,042,945 -0.18(-1.06%)
May 06, 2008 16.63 16.84 16.49 16.80 973,299 +0.10(+0.59%)
May 05, 2008 16.77 16.83 16.59 16.70 1,055,402 -0.16(-0.97%)
May 02, 2008 16.92 17.10 16.78 16.87 1,461,791 +0.04(+0.21%)
May 01, 2008 16.53 16.91 16.46 16.83 1,286,449 +0.38(+2.33%)
Apr 30, 2008 16.44 16.71 16.35 16.45 1,402,958 +0.09(+0.52%)
Apr 29, 2008 16.39 16.49 16.30 16.36 991,830 +0.00(+0.00%)
Apr 28, 2008 16.54 16.54 16.31 16.36 1,044,483 -0.11(-0.69%)
Apr 25, 2008 16.61 16.61 16.36 16.48 862,958 -0.05(-0.30%)
Apr 24, 2008 16.50 16.60 16.26 16.53 1,348,458 +0.03(+0.17%)
Apr 23, 2008 16.45 16.53 16.33 16.50 1,130,273 +0.10(+0.61%)
Apr 22, 2008 16.48 16.49 16.24 16.40 1,908,603 -0.18(-1.11%)
Apr 21, 2008 16.63 16.67 16.45 16.58 678,260 -0.14(-0.85%)
Apr 18, 2008 16.92 16.97 16.63 16.72 1,467,117 -0.02(-0.13%)
Apr 17, 2008 16.79 16.94 16.70 16.75 811,348 -0.14(-0.84%)
Apr 16, 2008 16.67 16.90 16.57 16.89 1,360,897 +0.33(+2.01%)
Apr 15, 2008 16.39 16.58 16.32 16.55 1,121,918 +0.28(+1.70%)
Apr 14, 2008 16.31 16.39 16.16 16.28 811,690 +0.00(+0.00%)
Apr 11, 2008 16.38 16.41 16.21 16.28 1,143,726 -0.14(-0.86%)
Apr 10, 2008 16.45 16.50 16.24 16.42 736,400 +0.02(+0.13%)
Apr 09, 2008 16.56 16.65 16.35 16.40 919,572 -0.11(-0.69%)
Apr 08, 2008 16.22 16.55 16.14 16.51 1,140,342 +0.21(+1.26%)
Apr 07, 2008 16.31 16.44 16.14 16.31 1,167,709 +0.21(+1.28%)
Apr 04, 2008 16.22 16.39 16.05 16.10 1,414,431 -0.04(-0.26%)
Apr 03, 2008 16.11 16.28 16.06 16.14 1,692,719 -0.10(-0.61%)
Apr 02, 2008 16.30 16.36 16.17 16.24 1,842,076 +0.01(+0.09%)
Apr 01, 2008 16.33 16.50 16.14 16.23 2,643,035 +0.08(+0.48%)
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%)
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.