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 (%)
Sep 30, 2009 13.99 13.99 13.75 13.84 1,785,285 -0.13(-0.91%)
Sep 29, 2009 13.97 14.02 13.87 13.97 1,146,624 +0.02(+0.16%)
Sep 28, 2009 13.89 14.08 13.87 13.94 1,292,573 +0.11(+0.76%)
Sep 25, 2009 13.82 13.99 13.72 13.84 2,816,034 +0.02(+0.15%)
Sep 24, 2009 13.99 14.04 13.59 13.82 5,748,973 -0.65(-4.46%)
Sep 23, 2009 14.50 14.70 14.42 14.46 1,305,909 +0.00(+0.00%)
Sep 22, 2009 14.63 15.29 14.34 14.46 1,491,558 -0.14(-0.97%)
Sep 21, 2009 14.72 14.72 14.55 14.60 1,498,157 -0.15(-1.01%)
Sep 18, 2009 14.49 14.89 14.48 14.75 2,210,098 -0.21(-1.38%)
Sep 17, 2009 15.05 15.11 14.93 14.96 663,439 +0.08(+0.55%)
Sep 16, 2009 14.76 15.06 14.73 14.88 1,102,517 +0.12(+0.79%)
Sep 15, 2009 14.55 14.80 14.55 14.76 993,183 +0.16(+1.07%)
Sep 14, 2009 14.42 14.60 14.38 14.60 836,007 +0.16(+1.13%)
Sep 11, 2009 14.46 14.54 14.37 14.44 1,026,466 +0.01(+0.10%)
Sep 10, 2009 14.38 14.49 14.30 14.43 930,190 +0.05(+0.35%)
Sep 09, 2009 14.36 14.49 14.30 14.38 816,645 +0.01(+0.10%)
Sep 08, 2009 14.32 14.46 14.18 14.36 1,072,249 +0.06(+0.45%)
Sep 04, 2009 14.26 14.31 14.09 14.30 736,069 -0.09(-0.64%)
Sep 03, 2009 14.55 14.55 14.29 14.39 1,414,906 -0.05(-0.34%)
Sep 02, 2009 14.47 14.57 14.36 14.44 934,613 -0.09(-0.59%)
Sep 01, 2009 14.53 14.77 14.45 14.53 1,281,065 -0.03(-0.19%)
Aug 31, 2009 14.58 14.62 14.37 14.55 1,251,978 -0.09(-0.63%)
Aug 28, 2009 14.63 14.71 14.51 14.65 683,599 +0.03(+0.19%)
Aug 27, 2009 14.68 14.69 14.50 14.62 898,994 -0.09(-0.63%)
Aug 26, 2009 14.62 14.72 14.52 14.71 905,130 +0.00(+0.00%)
Aug 25, 2009 14.64 14.80 14.58 14.71 927,628 +0.11(+0.73%)
Aug 24, 2009 14.58 14.62 14.45 14.60 963,335 +0.09(+0.64%)
Aug 21, 2009 14.38 14.53 14.26 14.51 1,282,737 +0.25(+1.74%)
Aug 20, 2009 14.28 14.31 14.15 14.26 1,292,397 -0.08(-0.54%)
Aug 19, 2009 14.19 14.41 14.12 14.34 1,195,837 -0.02(-0.15%)
Aug 18, 2009 14.11 14.41 14.00 14.36 1,915,186 +0.08(+0.53%)
Aug 17, 2009 14.36 14.42 14.17 14.29 1,015,130 -0.20(-1.35%)
Aug 14, 2009 14.44 14.48 14.25 14.48 1,271,050 +0.05(+0.34%)
Aug 13, 2009 14.36 14.45 14.26 14.43 726,362 +0.09(+0.64%)
Aug 12, 2009 14.19 14.45 14.16 14.34 734,092 +0.06(+0.40%)
Aug 11, 2009 14.23 14.34 14.11 14.28 846,548 +0.05(+0.35%)
Aug 10, 2009 14.36 14.43 14.04 14.23 892,082 -0.16(-1.08%)
Aug 07, 2009 14.05 14.44 13.97 14.39 939,781 +0.42(+3.00%)
Aug 06, 2009 14.08 14.08 13.84 13.97 641,435 +0.06(+0.46%)
Aug 05, 2009 14.03 14.12 13.83 13.91 940,863 -0.14(-1.01%)
Aug 04, 2009 14.03 14.11 13.94 14.05 690,675 -0.02(-0.15%)
Aug 03, 2009 14.04 14.13 13.92 14.07 1,029,562 +0.12(+0.86%)
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%)
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.