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 (%)
Nov 30, 2006 18.97 19.02 18.82 18.86 1,112,849 -0.08(-0.41%)
Nov 29, 2006 18.91 19.10 18.89 18.94 958,181 +0.16(+0.83%)
Nov 28, 2006 18.60 18.79 18.50 18.78 614,865 +0.18(+0.95%)
Nov 27, 2006 18.76 18.76 18.52 18.60 934,353 -0.26(-1.35%)
Nov 24, 2006 18.65 18.87 18.60 18.86 148,887 +0.08(+0.42%)
Nov 22, 2006 18.73 18.79 18.65 18.78 684,938 +0.10(+0.53%)
Nov 21, 2006 18.62 18.70 18.55 18.68 495,727 +0.02(+0.11%)
Nov 20, 2006 18.56 18.72 18.51 18.66 994,416 +0.12(+0.65%)
Nov 17, 2006 18.55 18.59 18.40 18.54 496,714 -0.01(-0.08%)
Nov 16, 2006 18.65 18.75 18.43 18.55 673,659 +0.01(+0.04%)
Nov 15, 2006 18.50 18.62 18.45 18.55 720,327 +0.02(+0.11%)
Nov 14, 2006 18.33 18.59 18.19 18.53 778,134 +0.19(+1.04%)
Nov 13, 2006 18.26 18.38 18.12 18.33 530,834 +0.09(+0.51%)
Nov 10, 2006 18.16 18.26 18.12 18.24 656,599 +0.09(+0.47%)
Nov 09, 2006 18.15 18.24 18.04 18.16 496,855 +0.04(+0.20%)
Nov 08, 2006 17.82 18.24 17.73 18.12 821,560 +0.27(+1.51%)
Nov 07, 2006 17.78 18.05 17.77 17.85 533,513 +0.06(+0.36%)
Nov 06, 2006 17.72 17.87 17.53 17.79 557,059 +0.18(+1.05%)
Nov 03, 2006 17.72 17.82 17.38 17.60 526,463 +0.12(+0.69%)
Nov 02, 2006 17.20 17.74 17.17 17.48 1,020,076 -0.39(-2.18%)
Nov 01, 2006 18.05 18.06 17.80 17.87 597,664 -0.09(-0.47%)
Oct 31, 2006 18.05 18.06 17.81 17.96 516,735 +0.02(+0.12%)
Oct 30, 2006 17.71 17.97 17.70 17.94 545,215 +0.18(+1.00%)
Oct 27, 2006 17.94 18.04 17.69 17.76 513,492 -0.21(-1.18%)
Oct 26, 2006 17.99 18.02 17.75 17.97 530,270 +0.09(+0.48%)
Oct 25, 2006 17.79 17.95 17.69 17.89 375,743 +0.13(+0.72%)
Oct 24, 2006 17.71 17.78 17.54 17.76 410,145 +0.03(+0.16%)
Oct 23, 2006 17.57 17.77 17.47 17.73 577,080 +0.08(+0.44%)
Oct 20, 2006 17.63 17.70 17.46 17.65 688,040 +0.11(+0.61%)
Oct 19, 2006 17.21 17.55 17.19 17.55 720,750 +0.29(+1.69%)
Oct 18, 2006 17.16 17.29 17.06 17.26 605,419 +0.11(+0.66%)
Oct 17, 2006 16.92 17.18 16.92 17.14 395,764 +0.13(+0.79%)
Oct 16, 2006 16.96 17.02 16.90 17.01 426,077 +0.07(+0.42%)
Oct 13, 2006 16.88 16.98 16.84 16.94 408,735 +0.05(+0.29%)
Oct 12, 2006 16.79 16.89 16.72 16.89 504,892 +0.16(+0.93%)
Oct 11, 2006 16.65 16.82 16.58 16.73 534,077 +0.06(+0.38%)
Oct 10, 2006 16.60 16.72 16.45 16.67 814,228 +0.10(+0.60%)
Oct 09, 2006 16.59 16.62 16.45 16.57 714,547 -0.03(-0.17%)
Oct 06, 2006 16.70 16.80 16.53 16.60 916,870 -0.12(-0.72%)
Oct 05, 2006 16.93 16.94 16.52 16.72 1,091,136 -0.16(-0.92%)
Oct 04, 2006 16.75 16.89 16.55 16.87 1,035,867 +0.13(+0.81%)
Oct 03, 2006 16.81 16.96 16.65 16.74 690,437 -0.07(-0.42%)
Oct 02, 2006 16.67 16.99 16.65 16.81 472,464 +0.13(+0.81%)
Sep 29, 2006 16.85 17.02 16.65 16.67 724,134 -0.16(-0.97%)
Sep 28, 2006 17.08 17.17 16.79 16.84 411,273 -0.20(-1.17%)
Sep 27, 2006 16.87 17.10 16.78 17.04 414,798 +0.19(+1.14%)
Sep 26, 2006 16.74 16.89 16.58 16.84 656,599 +0.11(+0.64%)
Sep 25, 2006 16.48 16.81 16.39 16.74 567,633 +0.33(+2.03%)
Sep 22, 2006 16.51 16.58 16.32 16.41 612,610 -0.09(-0.52%)
Sep 21, 2006 16.67 16.69 16.45 16.49 501,226 -0.15(-0.89%)
Sep 20, 2006 16.65 16.83 16.53 16.64 452,020 +0.07(+0.43%)
Sep 19, 2006 16.53 16.70 16.45 16.57 466,119 +0.02(+0.13%)
Sep 18, 2006 16.70 16.80 16.47 16.55 371,513 -0.18(-1.10%)
Sep 15, 2006 16.78 16.87 16.63 16.73 1,135,126 +0.08(+0.47%)
Sep 14, 2006 16.58 16.72 16.58 16.65 610,777 +0.01(+0.04%)
Sep 13, 2006 16.60 16.67 16.47 16.65 610,918 +0.07(+0.43%)
Sep 12, 2006 16.56 16.60 16.43 16.58 526,745 +0.01(+0.09%)
Sep 11, 2006 16.49 16.63 16.43 16.56 553,111 +0.00(+0.00%)
Sep 08, 2006 16.58 16.67 16.54 16.56 368,693 -0.04(-0.26%)
Sep 07, 2006 16.53 16.63 16.49 16.60 566,505 -0.03(-0.17%)
Sep 06, 2006 16.86 16.87 16.60 16.63 980,175 -0.43(-2.54%)
Sep 05, 2006 17.38 17.38 16.97 17.06 825,084 -0.32(-1.84%)
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.