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, 2012 23.24 23.37 23.15 23.35 1,251,586 +0.11(+0.46%)
Nov 29, 2012 23.11 23.33 22.99 23.24 1,001,799 +0.20(+0.88%)
Nov 28, 2012 22.77 23.08 22.63 23.04 1,262,360 +0.23(+1.00%)
Nov 27, 2012 22.76 22.95 22.67 22.81 1,090,391 +0.08(+0.36%)
Nov 26, 2012 22.63 22.82 22.62 22.73 1,041,482 +0.10(+0.43%)
Nov 23, 2012 22.60 22.79 22.46 22.63 316,323 +0.03(+0.14%)
Nov 21, 2012 22.79 22.82 22.47 22.60 771,225 -0.10(-0.43%)
Nov 20, 2012 22.63 22.72 22.52 22.70 468,682 +0.01(+0.04%)
Nov 19, 2012 22.83 22.84 22.58 22.69 692,821 -0.01(-0.04%)
Nov 16, 2012 22.37 22.72 22.28 22.70 834,502 +0.31(+1.38%)
Nov 15, 2012 22.74 22.77 22.24 22.39 1,043,109 -0.31(-1.36%)
Nov 14, 2012 23.01 23.13 22.54 22.70 1,075,324 -0.20(-0.85%)
Nov 13, 2012 22.87 23.13 22.85 22.89 698,111 -0.07(-0.32%)
Nov 12, 2012 23.09 23.22 22.90 22.97 444,763 -0.12(-0.53%)
Nov 09, 2012 23.43 23.79 22.92 23.09 1,016,737 -0.27(-1.15%)
Nov 08, 2012 23.30 23.59 23.27 23.36 770,028 +0.06(+0.24%)
Nov 07, 2012 23.67 23.70 23.11 23.30 745,824 -0.50(-2.12%)
Nov 06, 2012 23.68 23.89 23.67 23.81 514,013 +0.12(+0.52%)
Nov 05, 2012 23.92 23.95 23.63 23.68 911,403 -0.37(-1.52%)
Nov 02, 2012 24.51 24.51 24.05 24.05 535,942 -0.33(-1.37%)
Nov 01, 2012 24.25 24.60 24.11 24.38 923,263 +0.22(+0.91%)
Oct 31, 2012 24.08 24.25 24.03 24.16 594,687 +0.14(+0.58%)
Oct 26, 2012 24.12 24.03 24.03 24.03 471,975 -0.04(-0.17%)
Oct 25, 2012 23.97 24.07 23.82 24.07 610,745 +0.19(+0.78%)
Oct 24, 2012 24.01 24.05 23.85 23.88 448,772 -0.08(-0.34%)
Oct 23, 2012 24.03 24.12 23.81 23.96 615,784 -0.50(-2.06%)
Oct 19, 2012 24.55 24.64 24.36 24.46 446,017 -0.09(-0.36%)
Oct 18, 2012 24.44 24.60 24.43 24.55 556,373 +0.07(+0.30%)
Oct 17, 2012 24.27 24.55 24.27 24.48 715,151 +0.28(+1.14%)
Oct 16, 2012 24.20 24.39 24.12 24.20 554,027 +0.03(+0.13%)
Oct 15, 2012 23.84 24.17 23.77 24.17 633,570 +0.33(+1.36%)
Oct 12, 2012 24.07 24.09 23.80 23.85 521,095 -0.20(-0.85%)
Oct 11, 2012 24.12 24.16 24.00 24.05 497,920 +0.06(+0.24%)
Oct 10, 2012 24.16 24.25 23.98 23.99 562,367 -0.18(-0.74%)
Oct 09, 2012 24.24 24.26 24.05 24.17 497,474 -0.08(-0.34%)
Oct 08, 2012 24.20 24.33 24.14 24.25 313,144 -0.01(-0.03%)
Oct 05, 2012 24.41 24.44 24.23 24.26 526,047 -0.07(-0.30%)
Oct 04, 2012 24.26 24.38 24.20 24.33 513,101 +0.16(+0.67%)
Oct 03, 2012 24.08 24.33 24.07 24.17 476,738 +0.11(+0.44%)
Oct 02, 2012 23.96 24.07 23.90 24.07 513,915 +0.19(+0.78%)
Oct 01, 2012 24.20 24.20 23.81 23.88 1,208,951 -0.25(-1.05%)
Sep 28, 2012 24.08 24.20 23.92 24.13 592,119 +0.06(+0.24%)
Sep 27, 2012 24.33 24.36 24.00 24.07 660,614 -0.24(-0.97%)
Sep 26, 2012 24.22 24.55 24.18 24.31 1,021,204 +0.13(+0.54%)
Sep 25, 2012 24.29 24.39 24.12 24.18 779,388 -0.01(-0.03%)
Sep 24, 2012 23.85 24.20 23.80 24.19 594,044 +0.36(+1.50%)
Sep 21, 2012 23.85 23.91 23.77 23.83 1,085,471 +0.01(+0.03%)
Sep 20, 2012 23.72 23.88 23.69 23.82 520,881 +0.06(+0.24%)
Sep 19, 2012 23.76 23.83 23.67 23.77 422,654 +0.06(+0.24%)
Sep 18, 2012 23.60 23.78 23.60 23.71 579,784 +0.03(+0.14%)
Sep 17, 2012 23.84 23.91 23.68 23.68 471,861 -0.17(-0.72%)
Sep 14, 2012 24.02 24.04 23.72 23.85 508,515 -0.20(-0.81%)
Sep 13, 2012 23.69 24.04 23.67 24.04 630,361 +0.31(+1.30%)
Sep 12, 2012 23.83 23.88 23.65 23.73 329,941 -0.11(-0.48%)
Sep 11, 2012 23.90 23.98 23.83 23.85 390,391 -0.07(-0.27%)
Sep 10, 2012 23.93 24.02 23.86 23.91 403,198 -0.01(-0.03%)
Sep 07, 2012 24.12 24.15 23.82 23.92 507,045 -0.15(-0.64%)
Sep 06, 2012 23.82 24.07 23.78 24.07 700,228 +0.34(+1.44%)
Sep 05, 2012 23.85 23.87 23.69 23.73 765,523 +0.00(+0.00%)
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.