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, 2010 18.40 18.52 18.34 18.41 1,307,868 -0.07(-0.40%)
Nov 29, 2010 18.55 18.56 18.27 18.49 1,232,504 -0.13(-0.71%)
Nov 26, 2010 18.60 18.74 18.56 18.62 572,508 -0.13(-0.67%)
Nov 24, 2010 18.75 18.74 18.74 18.74 1,125,863 +0.10(+0.56%)
Nov 23, 2010 18.52 18.64 18.43 18.64 1,938,254 -0.01(-0.04%)
Nov 22, 2010 18.44 18.66 18.37 18.65 1,215,992 +0.13(+0.68%)
Nov 19, 2010 18.57 18.58 18.40 18.52 1,067,278 -0.10(-0.56%)
Nov 18, 2010 18.65 18.70 18.50 18.63 1,418,567 +0.16(+0.88%)
Nov 17, 2010 18.38 18.58 18.31 18.46 1,531,592 +0.10(+0.52%)
Nov 16, 2010 18.55 18.59 18.22 18.37 1,181,728 -0.27(-1.47%)
Nov 15, 2010 18.38 18.83 18.38 18.64 2,391,331 +0.35(+1.90%)
Nov 12, 2010 18.28 18.39 18.21 18.29 1,919,284 -0.09(-0.48%)
Nov 11, 2010 18.44 18.52 18.35 18.38 1,686,788 -0.19(-1.03%)
Nov 10, 2010 18.58 18.60 18.40 18.57 1,082,043 -0.01(-0.08%)
Nov 09, 2010 18.84 18.84 18.57 18.59 1,416,756 -0.34(-1.80%)
Nov 08, 2010 18.92 19.00 18.63 18.93 1,717,775 +0.04(+0.23%)
Nov 05, 2010 19.05 19.14 18.80 18.89 8,568,076 +0.18(+0.97%)
Nov 04, 2010 18.81 18.89 18.61 18.70 2,256,010 +0.03(+0.14%)
Nov 03, 2010 18.83 18.85 18.52 18.68 1,690,141 -0.15(-0.79%)
Nov 02, 2010 18.89 18.98 18.80 18.83 1,086,019 +0.13(+0.67%)
Nov 01, 2010 18.77 19.07 18.62 18.70 1,304,300 +0.00(+0.00%)
Oct 29, 2010 18.72 19.06 18.69 18.70 1,500,814 +0.01(+0.08%)
Oct 28, 2010 18.60 18.73 18.57 18.69 1,090,305 +0.21(+1.12%)
Oct 27, 2010 18.33 18.51 18.22 18.48 1,059,435 +0.04(+0.24%)
Oct 25, 2010 18.48 18.57 18.39 18.43 736,108 +0.01(+0.08%)
Oct 22, 2010 18.46 18.52 18.32 18.42 444,113 -0.01(-0.04%)
Oct 21, 2010 18.64 18.69 18.35 18.43 708,747 -0.16(-0.84%)
Oct 20, 2010 18.44 18.72 18.44 18.58 742,365 +0.18(+1.00%)
Oct 19, 2010 18.20 18.52 18.20 18.40 1,545,412 +0.01(+0.04%)
Oct 18, 2010 18.32 18.44 18.31 18.39 832,230 +0.10(+0.53%)
Oct 15, 2010 18.29 18.40 18.21 18.29 795,224 +0.10(+0.57%)
Oct 14, 2010 18.23 18.35 18.14 18.19 515,772 -0.03(-0.16%)
Oct 13, 2010 18.26 18.33 18.15 18.22 770,121 +0.03(+0.16%)
Oct 12, 2010 18.32 18.32 18.12 18.19 929,448 -0.13(-0.69%)
Oct 11, 2010 18.21 18.40 18.18 18.32 781,618 +0.08(+0.45%)
Oct 08, 2010 18.23 18.26 18.03 18.23 1,398,746 +0.13(+0.73%)
Oct 07, 2010 18.24 18.26 18.00 18.10 989,085 -0.05(-0.28%)
Oct 06, 2010 18.24 18.30 18.12 18.15 525,498 -0.13(-0.73%)
Oct 05, 2010 18.19 18.30 18.09 18.29 738,297 +0.24(+1.31%)
Oct 04, 2010 18.15 18.36 17.96 18.05 1,011,718 -0.06(-0.33%)
Oct 01, 2010 18.11 18.11 17.89 18.11 903,821 +0.20(+1.10%)
Sep 30, 2010 17.91 18.06 17.88 17.91 11,905 -0.01(-0.03%)
Sep 29, 2010 17.92 17.98 17.76 17.92 624,716 +0.00(+0.00%)
Sep 28, 2010 17.95 17.98 17.74 17.92 779,037 +0.06(+0.33%)
Sep 27, 2010 17.77 17.95 17.72 17.86 911,964 +0.06(+0.33%)
Sep 24, 2010 17.71 17.84 17.70 17.80 558,864 +0.22(+1.26%)
Sep 23, 2010 17.67 17.75 17.56 17.58 723,281 -0.20(-1.12%)
Sep 22, 2010 17.77 17.89 17.70 17.78 1,084,621 +0.02(+0.08%)
Sep 21, 2010 17.78 17.88 17.69 17.76 1,405,541 -0.04(-0.21%)
Sep 20, 2010 17.52 17.81 17.50 17.80 759,635 +0.28(+1.60%)
Sep 17, 2010 17.52 17.61 17.44 17.52 945,217 -0.20(-1.13%)
Sep 15, 2010 17.72 17.91 17.69 17.72 922,061 -0.21(-1.15%)
Sep 14, 2010 17.95 18.01 17.74 17.92 1,016,966 -0.03(-0.16%)
Sep 13, 2010 17.98 17.98 17.84 17.95 1,484,230 +0.10(+0.58%)
Sep 10, 2010 17.85 17.89 17.75 17.85 1,428,387 +0.05(+0.29%)
Sep 09, 2010 17.75 17.90 17.72 17.80 993,845 +0.19(+1.09%)
Sep 08, 2010 17.71 17.86 17.59 17.61 781,201 -0.10(-0.58%)
Sep 07, 2010 17.87 17.87 17.41 17.71 159 -0.10(-0.58%)
Sep 03, 2010 17.94 17.98 17.70 17.81 1,045,397 +0.03(+0.16%)
Sep 02, 2010 17.92 17.92 17.62 17.78 977,789 -0.03(-0.16%)
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.