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 (%)
Aug 29, 2008 16.33 16.43 16.05 16.06 744,899 -0.33(-2.03%)
Aug 28, 2008 16.21 16.40 16.11 16.40 929,183 +0.21(+1.31%)
Aug 27, 2008 16.09 16.26 16.04 16.19 1,608,230 +0.06(+0.40%)
Aug 26, 2008 16.02 16.23 16.00 16.12 1,024,627 +0.05(+0.31%)
Aug 25, 2008 16.31 16.31 15.97 16.07 1,188,746 -0.26(-1.56%)
Aug 22, 2008 16.32 16.47 16.23 16.33 914,848 +0.11(+0.66%)
Aug 21, 2008 16.17 16.38 16.11 16.22 880,140 -0.08(-0.48%)
Aug 20, 2008 16.33 16.41 16.17 16.30 970,117 -0.04(-0.26%)
Aug 19, 2008 16.33 16.41 16.28 16.34 934,049 -0.04(-0.22%)
Aug 18, 2008 16.35 16.48 16.28 16.38 979,479 +0.05(+0.30%)
Aug 15, 2008 16.31 16.52 16.26 16.33 0 +0.00(+0.00%)
Aug 14, 2008 16.22 16.39 16.16 16.33 1,770,399 +0.01(+0.09%)
Aug 13, 2008 16.17 16.39 16.11 16.31 1,594,191 -0.01(-0.04%)
Aug 12, 2008 16.23 16.36 16.16 16.32 1,973,089 +0.14(+0.88%)
Aug 11, 2008 15.78 16.34 15.58 16.18 1,466,870 +0.40(+2.52%)
Aug 08, 2008 15.10 15.95 14.82 15.78 4,442,474 +0.48(+3.10%)
Aug 07, 2008 15.55 15.58 15.23 15.31 1,950,099 -0.37(-2.35%)
Aug 06, 2008 15.60 15.96 15.60 15.67 1,252,690 +0.01(+0.09%)
Aug 05, 2008 15.79 15.82 15.48 15.66 2,506,908 +0.03(+0.18%)
Aug 04, 2008 15.58 15.82 15.43 15.63 1,182,892 +0.09(+0.55%)
Aug 01, 2008 15.67 15.87 15.55 15.55 1,582,758 -0.11(-0.72%)
Jul 31, 2008 15.43 15.79 15.41 15.66 1,914,060 +0.14(+0.91%)
Jul 30, 2008 15.39 15.60 15.35 15.52 1,303,361 +0.15(+0.97%)
Jul 29, 2008 15.37 15.43 15.28 15.37 1,074,121 +0.06(+0.42%)
Jul 28, 2008 15.20 15.44 15.14 15.31 905,142 +0.01(+0.05%)
Jul 25, 2008 15.44 15.46 15.22 15.30 1,126,511 -0.04(-0.23%)
Jul 24, 2008 15.38 15.43 15.20 15.33 845,169 +0.02(+0.14%)
Jul 23, 2008 15.45 15.45 15.17 15.31 907,569 -0.17(-1.10%)
Jul 22, 2008 15.14 15.55 15.14 15.48 1,751,884 +0.28(+1.82%)
Jul 21, 2008 15.11 15.28 14.90 15.21 1,162,532 +0.18(+1.18%)
Jul 18, 2008 15.11 15.33 14.77 15.03 1,553,700 -0.07(-0.47%)
Jul 17, 2008 15.29 15.29 14.91 15.10 1,819,945 -0.11(-0.70%)
Jul 16, 2008 15.45 15.52 15.10 15.21 1,019,930 -0.18(-1.20%)
Jul 15, 2008 15.36 15.58 15.36 15.39 1,812,583 -0.10(-0.64%)
Jul 14, 2008 15.89 15.89 15.41 15.49 1,729,500 -0.28(-1.80%)
Jul 11, 2008 15.70 15.95 15.45 15.77 2,127,534 -0.01(-0.09%)
Jul 10, 2008 15.55 15.89 15.44 15.79 1,877,533 +0.22(+1.41%)
Jul 09, 2008 15.64 15.69 15.45 15.57 1,717,666 -0.01(-0.09%)
Jul 08, 2008 15.11 15.60 15.05 15.58 2,009,668 +0.51(+3.39%)
Jul 07, 2008 15.31 15.34 14.99 15.07 1,265,216 -0.18(-1.16%)
Jul 04, 2008 15.47 15.47 15.22 15.25 922,589 +0.00(+0.00%)
Jul 03, 2008 15.47 15.47 15.22 15.25 922,589 -0.08(-0.51%)
Jul 02, 2008 15.50 15.60 15.33 15.33 1,504,512 -0.18(-1.14%)
Jul 01, 2008 15.13 15.58 15.04 15.50 2,476,317 +0.25(+1.63%)
Jun 30, 2008 15.21 15.36 15.04 15.26 2,537,560 +0.00(+0.00%)
Jun 27, 2008 15.57 15.60 15.24 15.26 2,301,039 -0.28(-1.83%)
Jun 26, 2008 15.82 15.83 15.48 15.54 1,145,441 -0.40(-2.49%)
Jun 25, 2008 15.93 15.99 15.78 15.94 1,489,784 +0.16(+0.99%)
Jun 24, 2008 16.05 16.09 15.75 15.78 1,871,143 -0.33(-2.07%)
Jun 23, 2008 16.15 16.47 16.08 16.11 1,917,737 +0.01(+0.04%)
Jun 20, 2008 16.36 16.38 16.04 16.11 2,586,022 -0.30(-1.86%)
Jun 19, 2008 16.41 16.44 16.26 16.41 1,670,003 +0.04(+0.22%)
Jun 18, 2008 16.60 16.66 16.22 16.38 1,883,112 -0.20(-1.20%)
Jun 17, 2008 16.70 16.70 16.50 16.58 943,573 -0.09(-0.55%)
Jun 16, 2008 16.53 16.67 16.36 16.67 1,193,415 +0.02(+0.13%)
Jun 13, 2008 16.65 16.71 16.40 16.65 1,180,144 +0.10(+0.60%)
Jun 12, 2008 16.75 16.75 16.48 16.55 1,032,641 -0.06(-0.34%)
Jun 11, 2008 16.79 16.84 16.60 16.60 1,465,069 -0.16(-0.97%)
Jun 10, 2008 16.79 16.89 16.60 16.77 1,642,848 -0.09(-0.55%)
Jun 09, 2008 16.83 17.00 16.74 16.86 1,603,301 +0.06(+0.38%)
Jun 06, 2008 16.92 16.99 16.78 16.80 2,263,627 -0.27(-1.58%)
Jun 05, 2008 16.71 17.06 16.71 17.06 2,487,550 +0.18(+1.09%)
Jun 04, 2008 16.81 16.99 16.77 16.88 2,456,800 +0.03(+0.17%)
Jun 03, 2008 16.97 17.04 16.81 16.85 2,609,478 -0.06(-0.38%)
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.