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 31, 2012 23.59 23.61 23.32 23.43 711,464 -0.06(-0.24%)
Aug 30, 2012 23.53 23.56 23.38 23.48 503,019 -0.05(-0.20%)
Aug 29, 2012 23.58 23.59 23.46 23.53 653,220 -0.04(-0.17%)
Aug 27, 2012 23.52 23.63 23.48 23.57 400,119 +0.05(+0.20%)
Aug 24, 2012 23.41 23.55 23.30 23.52 446,221 +0.10(+0.45%)
Aug 23, 2012 23.73 23.73 23.36 23.42 423,624 -0.30(-1.26%)
Aug 22, 2012 23.76 23.86 23.66 23.72 421,163 -0.07(-0.30%)
Aug 21, 2012 23.86 24.04 23.74 23.79 1,002,329 -0.08(-0.34%)
Aug 20, 2012 23.79 23.87 23.76 23.87 535,332 +0.09(+0.37%)
Aug 17, 2012 23.84 23.84 23.68 23.78 493,957 -0.02(-0.10%)
Aug 16, 2012 23.93 23.93 23.72 23.81 662,285 -0.06(-0.27%)
Aug 15, 2012 23.87 23.98 23.84 23.87 1,033,792 -0.23(-0.94%)
Aug 14, 2012 24.18 24.24 24.02 24.09 733,710 +0.00(+0.00%)
Aug 13, 2012 24.30 24.34 24.01 24.09 914,187 -0.21(-0.86%)
Aug 10, 2012 24.27 24.33 24.15 24.30 575,062 +0.02(+0.10%)
Aug 09, 2012 24.30 24.34 24.15 24.28 530,640 -0.09(-0.36%)
Aug 08, 2012 24.51 26.58 23.34 24.37 869,821 -0.06(-0.23%)
Aug 07, 2012 24.73 24.78 24.37 24.42 821,567 -0.23(-0.95%)
Aug 06, 2012 24.67 24.76 24.58 24.66 437,359 +0.06(+0.23%)
Aug 03, 2012 24.62 24.73 24.54 24.60 595,388 +0.25(+1.02%)
Aug 02, 2012 24.35 24.42 24.14 24.35 869,382 -0.08(-0.33%)
Aug 01, 2012 24.67 25.05 24.42 24.43 790,735 -0.15(-0.62%)
Jul 31, 2012 24.92 24.92 24.57 24.59 628,831 -0.33(-1.32%)
Jul 30, 2012 24.82 24.96 24.66 24.92 543,937 +0.05(+0.19%)
Jul 27, 2012 24.72 24.94 24.63 24.87 852,026 +0.26(+1.05%)
Jul 26, 2012 24.55 24.68 24.46 24.61 750,723 +0.31(+1.29%)
Jul 25, 2012 24.46 24.46 24.11 24.30 634,019 -0.06(-0.23%)
Jul 24, 2012 24.50 24.52 24.18 24.35 860,614 -0.10(-0.43%)
Jul 23, 2012 24.60 24.68 24.44 24.46 728,295 -0.26(-1.04%)
Jul 20, 2012 24.71 24.87 24.62 24.71 672,559 -0.02(-0.10%)
Jul 19, 2012 24.73 24.83 24.60 24.74 731,814 +0.02(+0.10%)
Jul 18, 2012 24.67 24.74 24.58 24.71 649,267 +0.06(+0.26%)
Jul 17, 2012 24.60 24.68 24.41 24.65 504,660 +0.04(+0.16%)
Jul 16, 2012 24.45 24.66 24.40 24.61 649,425 -0.04(-0.16%)
Jul 13, 2012 24.63 24.72 24.54 24.65 979,415 +0.10(+0.43%)
Jul 12, 2012 24.51 24.65 24.44 24.55 668,313 +0.01(+0.03%)
Jul 11, 2012 24.48 24.54 24.40 24.54 627,612 +0.11(+0.46%)
Jul 10, 2012 24.37 24.52 24.32 24.42 848,044 +0.16(+0.66%)
Jul 09, 2012 24.16 24.30 24.06 24.26 639,341 +0.06(+0.23%)
Jul 06, 2012 24.16 24.30 24.05 24.21 604,820 -0.09(-0.36%)
Jul 05, 2012 24.42 24.43 24.28 24.30 447,695 -0.13(-0.53%)
Jul 03, 2012 24.39 24.51 24.33 24.42 318,523 +0.08(+0.33%)
Jul 02, 2012 24.21 24.45 24.15 24.34 685,455 +0.25(+1.04%)
Jun 29, 2012 24.24 24.27 23.99 24.09 720,052 +0.14(+0.57%)
Jun 28, 2012 23.76 23.97 23.68 23.96 804,375 +0.09(+0.37%)
Jun 27, 2012 23.77 23.99 23.77 23.87 752,542 +0.12(+0.51%)
Jun 26, 2012 23.63 23.81 23.52 23.75 668,660 +0.12(+0.51%)
Jun 25, 2012 23.56 23.68 23.41 23.63 574,184 -0.06(-0.24%)
Jun 22, 2012 23.76 23.81 23.64 23.68 1,188,562 +0.06(+0.24%)
Jun 21, 2012 23.98 24.05 23.60 23.63 801,209 -0.30(-1.24%)
Jun 20, 2012 24.01 24.06 23.88 23.93 1,199,346 -0.06(-0.23%)
Jun 19, 2012 24.14 24.18 23.95 23.98 900,125 -0.07(-0.30%)
Jun 18, 2012 23.89 24.16 23.88 24.05 946,456 +0.07(+0.30%)
Jun 15, 2012 23.90 24.03 23.84 23.98 1,125,961 +0.10(+0.44%)
Jun 14, 2012 23.85 23.94 23.79 23.88 744,713 +0.10(+0.41%)
Jun 13, 2012 23.66 23.89 23.52 23.78 919,396 +0.09(+0.37%)
Jun 12, 2012 23.67 23.72 23.51 23.69 943,655 +0.10(+0.44%)
Jun 11, 2012 23.78 23.93 23.58 23.59 1,014,646 -0.12(-0.51%)
Jun 08, 2012 23.44 23.72 23.37 23.71 1,035,570 +0.24(+1.03%)
Jun 07, 2012 23.66 23.71 23.44 23.47 1,341,476 -0.02(-0.07%)
Jun 06, 2012 23.31 23.52 23.15 23.48 1,281,311 +0.43(+1.85%)
Jun 05, 2012 22.88 23.18 22.80 23.06 1,497,969 +0.17(+0.76%)
Jun 04, 2012 22.75 22.91 22.71 22.88 1,502,704 +0.10(+0.45%)
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.