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 (%)
Apr 30, 2012 22.76 22.86 22.64 22.82 831,060 +0.02(+0.10%)
Apr 27, 2012 22.69 22.83 22.60 22.79 1,047,983 +0.10(+0.42%)
Apr 26, 2012 22.58 22.76 22.48 22.70 974,726 +0.08(+0.35%)
Apr 25, 2012 22.56 22.75 22.44 22.62 1,275,350 +0.14(+0.64%)
Apr 24, 2012 22.22 22.48 22.21 22.48 1,050,814 +0.26(+1.18%)
Apr 23, 2012 22.28 22.30 22.10 22.21 1,039,411 -0.20(-0.89%)
Apr 20, 2012 22.30 22.48 22.15 22.41 1,542,958 +0.44(+1.99%)
Apr 19, 2012 22.18 22.33 21.87 21.98 1,468,693 -0.20(-0.90%)
Apr 18, 2012 22.07 22.18 21.93 22.17 1,462,598 +0.06(+0.29%)
Apr 17, 2012 21.98 22.13 21.85 22.11 744,323 +0.19(+0.87%)
Apr 16, 2012 21.67 21.97 21.63 21.92 891,551 +0.25(+1.17%)
Apr 13, 2012 21.47 21.93 21.39 21.67 1,525,641 +0.14(+0.66%)
Apr 12, 2012 21.44 21.56 21.32 21.52 839,294 +0.13(+0.60%)
Apr 11, 2012 21.63 21.63 21.35 21.39 1,409,372 -0.14(-0.63%)
Apr 10, 2012 21.88 21.88 21.45 21.53 1,230,610 -0.33(-1.49%)
Apr 09, 2012 21.75 21.91 21.75 21.86 1,178,493 -0.17(-0.76%)
Apr 05, 2012 22.19 22.25 21.97 22.02 1,383,075 -0.25(-1.11%)
Apr 04, 2012 22.23 22.36 22.17 22.27 1,049,566 -0.14(-0.60%)
Apr 03, 2012 22.34 22.40 22.21 22.40 1,264,793 +0.10(+0.43%)
Apr 02, 2012 22.27 22.40 22.13 22.31 1,135,218 +0.10(+0.43%)
Mar 30, 2012 22.16 22.27 22.09 22.21 1,288,507 +0.02(+0.07%)
Mar 29, 2012 21.93 22.25 21.88 22.20 1,176,115 +0.15(+0.69%)
Mar 28, 2012 22.24 22.27 21.94 22.05 954,696 -0.18(-0.82%)
Mar 27, 2012 22.27 22.40 22.19 22.23 920,186 -0.04(-0.18%)
Mar 26, 2012 22.20 22.35 22.07 22.27 1,518,237 +0.38(+1.74%)
Mar 23, 2012 21.86 21.94 21.78 21.89 631,788 +0.05(+0.22%)
Mar 22, 2012 21.81 21.86 21.63 21.84 807,627 +0.00(+0.00%)
Mar 21, 2012 21.83 21.94 21.78 21.84 584,669 -0.02(-0.07%)
Mar 20, 2012 21.78 21.93 21.76 21.86 624,144 +0.01(+0.04%)
Mar 19, 2012 22.01 22.09 21.83 21.85 773,251 -0.16(-0.72%)
Mar 16, 2012 21.90 22.04 21.85 22.01 1,314,863 +0.04(+0.18%)
Mar 15, 2012 21.97 21.99 21.79 21.97 865,200 -0.01(-0.04%)
Mar 14, 2012 22.29 22.42 21.93 21.98 1,149,612 -0.37(-1.67%)
Mar 13, 2012 22.29 22.36 22.16 22.35 954,395 +0.08(+0.36%)
Mar 12, 2012 22.11 22.31 22.09 22.27 952,679 +0.15(+0.68%)
Mar 09, 2012 21.98 22.18 21.89 22.12 990,583 +0.12(+0.54%)
Mar 08, 2012 21.96 22.04 21.82 22.00 920,322 +0.07(+0.33%)
Mar 07, 2012 21.78 21.93 21.57 21.93 2,280,802 +0.21(+0.95%)
Mar 06, 2012 21.74 21.81 21.56 21.72 3,225,983 -0.16(-0.72%)
Mar 05, 2012 21.73 21.93 21.62 21.88 2,187,348 +0.14(+0.65%)
Mar 02, 2012 21.72 21.81 21.62 21.74 942,095 -0.01(-0.04%)
Mar 01, 2012 21.69 21.81 21.62 21.74 1,212,844 +0.12(+0.55%)
Feb 29, 2012 21.91 21.95 21.60 21.63 2,386,840 -0.27(-1.26%)
Feb 28, 2012 22.07 22.14 21.81 21.90 1,171,301 -0.13(-0.61%)
Feb 27, 2012 22.00 22.11 21.89 22.04 1,708,186 +0.02(+0.11%)
Feb 24, 2012 21.95 22.01 21.77 22.01 1,703,212 +0.15(+0.68%)
Feb 23, 2012 21.85 21.97 21.75 21.86 1,701,644 +0.06(+0.29%)
Feb 22, 2012 21.79 21.97 21.78 21.80 1,368,803 +0.01(+0.04%)
Feb 21, 2012 22.01 22.06 21.75 21.79 1,236,850 -0.22(-1.00%)
Feb 17, 2012 22.12 22.15 22.00 22.01 1,126,798 -0.05(-0.25%)
Feb 16, 2012 21.96 22.18 21.96 22.07 1,619,390 +0.12(+0.54%)
Feb 15, 2012 22.18 22.20 21.82 21.95 2,307,626 -0.20(-0.92%)
Feb 14, 2012 22.15 22.20 22.05 22.15 1,061,221 -0.05(-0.21%)
Feb 13, 2012 22.38 22.47 22.19 22.20 1,155,096 -0.05(-0.21%)
Feb 10, 2012 22.39 22.47 22.25 22.25 1,418,831 -0.17(-0.77%)
Feb 09, 2012 22.42 22.55 22.26 22.42 1,053,328 -0.01(-0.04%)
Feb 08, 2012 22.59 22.64 22.39 22.43 958,966 -0.16(-0.73%)
Feb 07, 2012 22.56 22.71 22.47 22.59 1,138,973 -0.05(-0.21%)
Feb 06, 2012 22.48 22.64 22.42 22.64 796,503 +0.16(+0.70%)
Feb 03, 2012 22.52 22.62 22.38 22.48 590,101 +0.09(+0.42%)
Feb 02, 2012 22.52 22.59 22.35 22.39 655,073 -0.13(-0.59%)
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.