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 (%)
Jul 31, 2009 14.14 14.14 13.95 13.95 740,254 -0.19(-1.35%)
Jul 30, 2009 14.08 14.24 13.97 14.14 473,132 +0.16(+1.12%)
Jul 29, 2009 14.06 14.11 13.82 13.99 847,281 -0.10(-0.70%)
Jul 28, 2009 14.12 14.18 13.92 14.09 796,003 -0.05(-0.35%)
Jul 27, 2009 14.03 14.19 13.99 14.14 780,872 -0.04(-0.30%)
Jul 24, 2009 13.95 14.19 13.87 14.18 431 +0.23(+1.63%)
Jul 23, 2009 13.72 13.98 13.58 13.95 2,022,258 +0.23(+1.71%)
Jul 22, 2009 13.87 13.89 13.65 13.72 1,011,596 -0.13(-0.92%)
Jul 21, 2009 13.72 13.86 13.61 13.84 1,320,832 +0.16(+1.14%)
Jul 20, 2009 13.69 13.69 13.41 13.69 1,220,345 +0.10(+0.73%)
Jul 17, 2009 13.50 13.62 13.43 13.59 1,317,214 +0.06(+0.42%)
Jul 16, 2009 13.36 13.61 13.25 13.53 1,458,193 +0.10(+0.74%)
Jul 15, 2009 13.28 13.45 13.19 13.43 1,128,756 +0.20(+1.50%)
Jul 14, 2009 13.08 13.24 12.92 13.23 1,185,327 +0.11(+0.81%)
Jul 13, 2009 12.80 13.13 12.80 13.13 1,243,598 +0.28(+2.15%)
Jul 10, 2009 12.87 12.89 12.70 12.85 801,598 +0.00(+0.00%)
Jul 09, 2009 12.97 12.99 12.71 12.85 1,335,877 -0.04(-0.33%)
Jul 08, 2009 12.97 13.13 12.75 12.89 1,180,204 -0.06(-0.49%)
Jul 07, 2009 13.26 13.30 12.96 12.96 821,530 -0.27(-2.04%)
Jul 06, 2009 13.19 13.36 13.12 13.23 1,451,129 +0.02(+0.16%)
Jul 02, 2009 13.56 13.58 13.21 13.21 955,434 -0.48(-3.47%)
Jul 01, 2009 13.43 13.72 13.34 13.68 2,283,712 +0.37(+2.77%)
Jun 30, 2009 13.31 13.35 13.10 13.31 1,707,508 +0.01(+0.05%)
Jun 29, 2009 13.15 13.35 13.13 13.31 2,483,996 +0.23(+1.79%)
Jun 26, 2009 13.53 13.57 13.00 13.07 16,623,374 -0.43(-3.15%)
Jun 25, 2009 13.19 13.63 13.19 13.50 5,453,208 +0.57(+4.45%)
Jun 24, 2009 13.02 13.06 12.87 12.92 1,673,303 -0.01(-0.05%)
Jun 23, 2009 13.09 13.14 12.87 12.93 1,300,372 -0.18(-1.41%)
Jun 22, 2009 12.99 13.27 12.92 13.11 1,645,852 -0.01(-0.11%)
Jun 19, 2009 13.35 13.47 13.04 13.13 1,610,766 -0.18(-1.39%)
Jun 18, 2009 13.09 13.32 13.05 13.31 935,100 +0.27(+2.07%)
Jun 17, 2009 12.85 13.11 12.84 13.04 1,281,258 +0.18(+1.43%)
Jun 16, 2009 12.89 13.03 12.78 12.86 991,183 -0.03(-0.22%)
Jun 15, 2009 13.01 13.10 12.69 12.89 1,318,686 -0.26(-1.94%)
Jun 12, 2009 12.88 13.20 12.75 13.14 1,206,647 +0.24(+1.87%)
Jun 11, 2009 12.62 13.11 12.61 12.90 1,652,837 +0.31(+2.48%)
Jun 10, 2009 12.48 12.65 12.43 12.59 1,986,286 +0.16(+1.26%)
Jun 09, 2009 12.67 12.72 12.36 12.43 2,059,907 -0.23(-1.79%)
Jun 08, 2009 12.75 12.80 12.51 12.66 1,411,910 -0.23(-1.76%)
Jun 05, 2009 12.91 13.02 12.68 12.89 1,486,035 -0.24(-1.84%)
Jun 04, 2009 13.04 13.17 12.97 13.13 1,475,126 +0.06(+0.49%)
Jun 03, 2009 13.03 13.22 12.87 13.06 2,333,377 +0.01(+0.05%)
Jun 02, 2009 13.01 13.14 13.01 13.06 1,787,343 -0.01(-0.05%)
Jun 01, 2009 12.80 13.12 12.77 13.06 1,579,284 +0.40(+3.19%)
May 29, 2009 12.50 12.67 12.41 12.66 1,126,713 +0.16(+1.31%)
May 28, 2009 12.39 12.59 12.31 12.50 1,022,905 +0.17(+1.38%)
May 27, 2009 12.32 12.45 12.23 12.33 1,527,048 -0.07(-0.57%)
May 26, 2009 11.89 12.40 11.84 12.40 1,843,475 +0.51(+4.30%)
May 22, 2009 11.94 12.07 11.84 11.89 988,264 -0.04(-0.36%)
May 21, 2009 12.02 12.04 11.77 11.93 1,625,580 -0.18(-1.46%)
May 20, 2009 12.31 12.40 12.07 12.11 1,267,120 -0.16(-1.27%)
May 19, 2009 12.26 12.35 12.17 12.26 1,050,635 +0.04(+0.29%)
May 18, 2009 12.15 12.38 11.99 12.23 1,321,129 +0.20(+1.65%)
May 15, 2009 12.26 12.28 11.94 12.03 1,454,347 -0.28(-2.25%)
May 14, 2009 12.31 12.42 12.20 12.31 1,203,993 +0.07(+0.58%)
May 13, 2009 12.29 12.47 12.20 12.23 1,476,274 -0.16(-1.26%)
May 12, 2009 12.58 12.69 12.27 12.39 1,878,108 -0.10(-0.80%)
May 11, 2009 12.70 12.84 12.48 12.49 1,327,264 -0.35(-2.71%)
May 08, 2009 12.93 13.11 12.67 12.84 1,996,333 +0.08(+0.61%)
May 07, 2009 12.89 13.01 12.74 12.76 1,642,728 -0.07(-0.55%)
May 06, 2009 12.89 12.94 12.65 12.83 1,166,165 +0.06(+0.44%)
May 05, 2009 12.77 12.82 12.57 12.77 1,074,305 -0.03(-0.22%)
May 04, 2009 12.65 12.80 12.64 12.80 974,781 +0.18(+1.46%)
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.