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 (%)
Jan 31, 2008 16.55 17.40 16.53 17.25 1,866,028 +0.47(+2.79%)
Jan 30, 2008 16.84 17.30 16.74 16.78 1,657,360 -0.12(-0.71%)
Jan 29, 2008 16.84 16.98 16.74 16.90 1,450,807 +0.18(+1.06%)
Jan 28, 2008 16.37 16.75 16.31 16.72 1,482,447 +0.35(+2.12%)
Jan 25, 2008 16.86 16.87 16.31 16.38 2,171,015 -0.35(-2.08%)
Jan 24, 2008 17.24 17.24 16.67 16.72 1,986,037 -0.45(-2.64%)
Jan 23, 2008 15.97 17.54 15.97 17.18 4,769,630 +0.84(+5.17%)
Jan 22, 2008 16.14 16.65 16.04 16.33 2,158,566 -0.37(-2.21%)
Jan 21, 2008 16.82 17.13 16.58 16.70 0 +0.00(+0.00%)
Jan 18, 2008 16.82 17.13 16.58 16.70 3,597,990 -0.28(-1.63%)
Jan 17, 2008 17.58 17.63 16.97 16.98 1,347,742 -0.54(-3.08%)
Jan 16, 2008 17.53 17.87 17.46 17.52 1,667,558 -0.04(-0.24%)
Jan 15, 2008 17.70 17.89 17.51 17.56 1,874,628 -0.26(-1.43%)
Jan 14, 2008 17.92 18.08 17.71 17.82 1,133,716 -0.02(-0.12%)
Jan 11, 2008 17.93 18.03 17.77 17.84 985,110 -0.23(-1.30%)
Jan 10, 2008 17.89 18.16 17.79 18.07 1,389,334 +0.01(+0.08%)
Jan 09, 2008 17.89 18.11 17.73 18.06 1,270,760 +0.07(+0.39%)
Jan 08, 2008 18.15 18.29 17.94 17.99 1,558,806 -0.10(-0.55%)
Jan 07, 2008 17.69 18.16 17.65 18.09 1,436,101 +0.44(+2.49%)
Jan 04, 2008 17.71 17.86 17.55 17.65 1,208,300 -0.20(-1.11%)
Jan 03, 2008 18.13 18.15 17.82 17.84 1,291,627 -0.21(-1.18%)
Jan 02, 2008 18.31 18.38 17.94 18.06 1,186,709 -0.34(-1.85%)
Jan 01, 2008 18.62 18.72 18.33 18.40 0 +0.00(+0.00%)
Dec 31, 2007 18.62 18.72 18.33 18.40 897,563 -0.28(-1.52%)
Dec 28, 2007 18.79 18.86 18.59 18.68 1,184,050 -0.07(-0.38%)
Dec 27, 2007 18.72 18.87 18.65 18.75 1,321,437 +0.01(+0.08%)
Dec 26, 2007 18.84 18.84 18.66 18.74 624,171 -0.20(-1.05%)
Dec 24, 2007 18.99 19.03 18.84 18.94 270,986 +0.02(+0.11%)
Dec 21, 2007 18.73 18.95 18.52 18.92 2,107,463 +0.43(+2.30%)
Dec 20, 2007 18.47 18.55 18.34 18.49 1,541,197 +0.09(+0.46%)
Dec 19, 2007 18.33 18.53 18.28 18.41 1,023,752 -0.02(-0.12%)
Dec 18, 2007 18.10 18.46 18.09 18.43 991,659 +0.38(+2.08%)
Dec 17, 2007 18.06 18.20 17.93 18.05 1,263,989 -0.06(-0.35%)
Dec 14, 2007 18.37 18.42 18.03 18.11 1,344,358 -0.43(-2.33%)
Dec 13, 2007 18.16 18.58 18.12 18.55 1,403,856 +0.27(+1.48%)
Dec 12, 2007 18.28 18.55 18.13 18.28 1,347,037 +0.13(+0.70%)
Dec 11, 2007 18.56 18.60 18.12 18.15 1,006,334 -0.40(-2.18%)
Dec 10, 2007 18.49 18.55 18.30 18.55 712,855 +0.01(+0.08%)
Dec 07, 2007 18.45 18.58 18.37 18.54 647,515 -0.05(-0.27%)
Dec 06, 2007 18.54 18.60 18.32 18.59 770,728 +0.21(+1.12%)
Dec 05, 2007 18.26 18.44 18.26 18.38 1,103,732 +0.02(+0.12%)
Dec 04, 2007 18.09 18.48 17.93 18.36 1,029,672 +0.14(+0.78%)
Dec 03, 2007 18.37 18.38 18.14 18.22 1,575,101 -0.16(-0.85%)
Nov 30, 2007 18.67 18.67 18.18 18.38 3,998,016 -0.14(-0.77%)
Nov 29, 2007 18.55 18.68 18.43 18.52 2,588,915 -0.10(-0.53%)
Nov 28, 2007 18.38 18.63 18.22 18.62 2,311,562 +0.35(+1.94%)
Nov 27, 2007 18.19 18.37 18.03 18.26 2,310,153 +0.26(+1.42%)
Nov 26, 2007 18.31 18.35 18.01 18.01 2,321,505 -0.16(-0.90%)
Nov 23, 2007 17.99 18.24 17.94 18.17 529,073 +0.25(+1.39%)
Nov 21, 2007 17.87 18.14 17.80 17.92 1,552,462 -0.02(-0.12%)
Nov 20, 2007 17.85 18.09 17.73 17.94 2,323,688 +0.08(+0.44%)
Nov 19, 2007 17.75 18.06 17.75 17.87 2,361,875 -0.02(-0.12%)
Nov 16, 2007 17.94 17.98 17.66 17.89 5,167,918 -0.06(-0.36%)
Nov 15, 2007 17.80 18.03 17.57 17.95 2,684,345 +0.04(+0.20%)
Nov 14, 2007 18.12 18.26 17.85 17.92 1,277,951 -0.25(-1.37%)
Nov 13, 2007 18.29 18.29 17.76 18.16 1,612,665 -0.13(-0.70%)
Nov 12, 2007 18.26 18.54 18.24 18.29 1,559,511 -0.02(-0.12%)
Nov 09, 2007 17.94 18.43 17.87 18.31 1,719,678 +0.18(+1.02%)
Nov 08, 2007 18.16 18.32 17.65 18.13 2,512,335 +0.11(+0.59%)
Nov 07, 2007 18.33 18.50 18.02 18.02 1,440,796 -0.53(-2.87%)
Nov 06, 2007 18.53 18.58 18.26 18.55 1,137,523 +0.12(+0.65%)
Nov 05, 2007 18.28 18.76 18.26 18.43 1,392,041 -0.13(-0.69%)
Nov 02, 2007 18.97 18.98 18.30 18.56 1,312,071 +0.11(+0.61%)
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.