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 (%)
May 29, 2009 12.50 12.67 12.41 12.66 1,126,713 +0.16(+1.31%)
May 28, 2009 12.39 12.59 12.31 12.50 1,022,905 +0.17(+1.38%)
May 27, 2009 12.32 12.45 12.23 12.33 1,527,048 -0.07(-0.57%)
May 26, 2009 11.89 12.40 11.84 12.40 1,843,475 +0.51(+4.30%)
May 22, 2009 11.94 12.07 11.84 11.89 988,264 -0.04(-0.36%)
May 21, 2009 12.02 12.04 11.77 11.93 1,625,580 -0.18(-1.46%)
May 20, 2009 12.31 12.40 12.07 12.11 1,267,120 -0.16(-1.27%)
May 19, 2009 12.26 12.35 12.17 12.26 1,050,635 +0.04(+0.29%)
May 18, 2009 12.15 12.38 11.99 12.23 1,321,129 +0.20(+1.65%)
May 15, 2009 12.26 12.28 11.94 12.03 1,454,347 -0.28(-2.25%)
May 14, 2009 12.31 12.42 12.20 12.31 1,203,993 +0.07(+0.58%)
May 13, 2009 12.29 12.47 12.20 12.23 1,476,274 -0.16(-1.26%)
May 12, 2009 12.58 12.69 12.27 12.39 1,878,108 -0.10(-0.80%)
May 11, 2009 12.70 12.84 12.48 12.49 1,327,264 -0.35(-2.71%)
May 08, 2009 12.93 13.11 12.67 12.84 1,996,333 +0.08(+0.61%)
May 07, 2009 12.89 13.01 12.74 12.76 1,642,728 -0.07(-0.55%)
May 06, 2009 12.89 12.94 12.65 12.83 1,166,165 +0.06(+0.44%)
May 05, 2009 12.77 12.82 12.57 12.77 1,074,305 -0.03(-0.22%)
May 04, 2009 12.65 12.80 12.64 12.80 974,781 +0.18(+1.46%)
May 01, 2009 12.39 12.64 12.35 12.62 995,645 +0.18(+1.48%)
Apr 30, 2009 12.63 12.67 12.43 12.43 1,185,159 -0.11(-0.90%)
Apr 29, 2009 12.40 12.62 12.31 12.55 1,049,710 +0.23(+1.84%)
Apr 28, 2009 12.26 12.50 12.21 12.32 1,090,029 +0.03(+0.23%)
Apr 27, 2009 12.07 12.43 12.06 12.29 875,520 +0.11(+0.93%)
Apr 24, 2009 12.31 12.36 12.10 12.18 1,170,553 -0.01(-0.12%)
Apr 23, 2009 12.34 12.34 12.08 12.19 1,539,961 -0.16(-1.26%)
Apr 22, 2009 12.45 12.51 12.29 12.35 918,580 -0.14(-1.14%)
Apr 21, 2009 12.38 12.64 12.36 12.49 1,049,593 +0.11(+0.86%)
Apr 20, 2009 12.50 12.77 12.38 12.38 1,234,508 -0.27(-2.13%)
Apr 17, 2009 12.60 12.70 12.55 12.65 1,184,054 +0.07(+0.56%)
Apr 16, 2009 12.45 12.64 12.33 12.58 1,603,505 +0.25(+2.01%)
Apr 15, 2009 12.21 12.38 12.21 12.33 1,059,262 +0.09(+0.69%)
Apr 14, 2009 12.40 12.47 12.23 12.25 1,205,677 -0.28(-2.21%)
Apr 13, 2009 12.75 12.80 12.48 12.53 1,336,376 -0.28(-2.16%)
Apr 09, 2009 12.94 12.99 12.62 12.80 1,098,500 +0.11(+0.89%)
Apr 08, 2009 12.56 12.73 12.48 12.69 581,340 +0.23(+1.82%)
Apr 07, 2009 12.38 12.64 12.31 12.46 1,046,423 -0.06(-0.51%)
Apr 06, 2009 12.68 12.85 12.48 12.53 1,209,210 -0.22(-1.73%)
Apr 03, 2009 12.78 12.96 12.62 12.75 1,049,245 -0.04(-0.28%)
Apr 02, 2009 12.66 12.89 12.38 12.78 2,074,528 +0.35(+2.80%)
Apr 01, 2009 12.31 12.51 12.23 12.43 1,536,717 +0.00(+0.00%)
Mar 31, 2009 12.41 12.66 12.38 12.43 1,858,465 +0.08(+0.63%)
Mar 30, 2009 12.23 12.43 12.00 12.36 1,453,815 -0.20(-1.58%)
Mar 26, 2009 12.72 12.84 12.46 12.55 2,773,259 -0.04(-0.28%)
Mar 25, 2009 12.67 12.81 12.33 12.59 1,421,573 +0.05(+0.40%)
Mar 24, 2009 12.65 12.83 12.48 12.54 1,196,803 -0.25(-1.94%)
Mar 23, 2009 12.50 12.80 12.47 12.79 2,195,601 +0.58(+4.76%)
Mar 20, 2009 12.26 12.52 12.21 12.21 1,456,050 -0.10(-0.81%)
Mar 19, 2009 12.31 12.38 12.16 12.31 1,305,397 +0.04(+0.35%)
Mar 18, 2009 11.70 12.35 11.70 12.26 1,821,383 +0.43(+3.59%)
Mar 17, 2009 11.50 11.84 11.36 11.84 1,466,515 +0.33(+2.90%)
Mar 16, 2009 11.33 11.74 11.33 11.50 1,824,114 +0.25(+2.21%)
Mar 13, 2009 11.35 11.37 11.15 11.26 0 +0.00(+0.00%)
Mar 12, 2009 11.11 11.33 11.00 11.26 2,470,032 +0.16(+1.47%)
Mar 11, 2009 11.04 11.20 10.89 11.09 2,228,242 +0.13(+1.23%)
Mar 10, 2009 10.94 11.06 10.75 10.96 1,998,263 +0.26(+2.39%)
Mar 09, 2009 10.97 11.11 10.64 10.70 2,444,381 -0.35(-3.15%)
Mar 06, 2009 10.61 11.12 10.61 11.05 0 +0.45(+4.21%)
Mar 05, 2009 11.19 11.19 10.54 10.60 2,520,651 -0.77(-6.80%)
Mar 04, 2009 11.13 11.53 10.94 11.38 3,314,177 -0.17(-1.47%)
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.