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 (%)
Feb 26, 2010 15.72 15.73 15.09 15.18 2,679,925 -0.45(-2.90%)
Feb 25, 2010 15.53 15.77 15.47 15.63 1,554,609 -0.08(-0.50%)
Feb 24, 2010 15.65 15.71 15.52 15.71 661,122 +0.09(+0.54%)
Feb 23, 2010 15.72 15.82 15.55 15.62 858,285 -0.09(-0.59%)
Feb 22, 2010 15.78 15.84 15.70 15.72 465,250 -0.01(-0.09%)
Feb 19, 2010 15.43 15.82 15.37 15.73 729,722 +0.30(+1.93%)
Feb 18, 2010 15.38 15.56 15.38 15.43 1,130,820 +0.07(+0.46%)
Feb 17, 2010 15.41 15.45 15.31 15.36 799,425 +0.04(+0.28%)
Feb 16, 2010 15.11 15.34 15.11 15.32 821,631 +0.27(+1.79%)
Feb 12, 2010 14.89 15.05 15.05 15.05 984,405 +0.07(+0.47%)
Feb 11, 2010 14.87 15.02 14.77 14.98 667,351 +0.07(+0.48%)
Feb 10, 2010 14.87 14.96 14.73 14.91 826,381 -0.02(-0.14%)
Feb 09, 2010 14.89 15.06 14.76 14.93 1,152,053 +0.18(+1.20%)
Feb 08, 2010 14.90 14.96 14.75 14.75 669,236 -0.10(-0.67%)
Feb 05, 2010 14.93 14.94 14.58 14.85 1,253,538 -0.04(-0.29%)
Feb 04, 2010 15.15 15.16 14.89 14.89 776,067 -0.30(-2.01%)
Feb 03, 2010 15.31 15.43 15.16 15.20 763,460 -0.13(-0.88%)
Feb 02, 2010 15.22 15.36 15.14 15.33 860,304 +0.09(+0.56%)
Feb 01, 2010 15.21 15.26 15.10 15.25 967,148 +0.12(+0.80%)
Jan 29, 2010 15.11 15.31 15.03 15.13 2,774,525 +0.04(+0.23%)
Jan 28, 2010 15.18 15.19 14.94 15.09 1,627,530 -0.09(-0.56%)
Jan 27, 2010 15.28 15.34 15.06 15.18 1,079,055 -0.13(-0.88%)
Jan 26, 2010 15.31 15.36 15.19 15.31 1,196,705 -0.01(-0.05%)
Jan 25, 2010 15.43 15.48 15.25 15.32 903,094 +0.03(+0.19%)
Jan 22, 2010 15.64 15.65 15.28 15.29 1,130,883 -0.35(-2.22%)
Jan 21, 2010 15.92 15.99 15.56 15.64 1,042,438 -0.27(-1.69%)
Jan 20, 2010 15.91 15.98 15.72 15.91 806,973 -0.07(-0.44%)
Jan 19, 2010 15.82 15.98 15.77 15.98 785,113 +0.21(+1.30%)
Jan 15, 2010 16.16 15.77 15.77 15.77 1,572,201 +0.04(+0.27%)
Jan 14, 2010 15.72 15.73 15.64 15.73 511,136 +0.02(+0.14%)
Jan 13, 2010 15.63 15.75 15.55 15.71 408,532 +0.15(+0.96%)
Jan 12, 2010 15.57 15.64 15.45 15.56 848,736 -0.08(-0.50%)
Jan 11, 2010 15.46 15.68 15.42 15.64 903,061 +0.23(+1.52%)
Jan 08, 2010 15.27 15.42 15.19 15.41 560,354 +0.13(+0.88%)
Jan 07, 2010 15.42 15.42 15.24 15.27 376,108 -0.10(-0.65%)
Jan 06, 2010 15.26 15.37 15.21 15.37 692,524 +0.09(+0.56%)
Jan 05, 2010 15.53 15.55 15.21 15.28 787,568 -0.21(-1.33%)
Jan 04, 2010 15.55 15.61 15.40 15.49 841,793 +0.09(+0.55%)
Dec 31, 2009 15.77 15.41 15.41 15.41 744,437 -0.33(-2.07%)
Dec 30, 2009 15.73 15.75 15.65 15.73 590,165 +0.01(+0.05%)
Dec 29, 2009 15.72 15.82 15.67 15.72 403,445 +0.09(+0.54%)
Dec 28, 2009 15.69 15.76 15.61 15.64 371,642 +0.01(+0.09%)
Dec 24, 2009 15.60 15.65 15.57 15.62 186,581 +0.08(+0.50%)
Dec 23, 2009 15.54 15.55 15.36 15.55 929,000 +0.06(+0.37%)
Dec 22, 2009 15.60 15.64 15.45 15.49 918,910 -0.11(-0.73%)
Dec 21, 2009 15.60 15.66 15.53 15.60 1,104,900 +0.09(+0.55%)
Dec 18, 2009 15.45 15.60 15.41 15.52 1,479,515 +0.09(+0.55%)
Dec 17, 2009 15.43 15.51 15.32 15.43 788,562 -0.03(-0.18%)
Dec 16, 2009 15.53 15.60 15.39 15.46 891,188 -0.04(-0.23%)
Dec 15, 2009 15.45 15.53 15.38 15.50 1,100,780 -0.01(-0.09%)
Dec 14, 2009 15.53 15.59 15.48 15.51 767,539 -0.03(-0.18%)
Dec 11, 2009 15.33 15.54 15.14 15.54 855,008 +0.32(+2.10%)
Dec 10, 2009 15.20 15.33 15.16 15.22 1,000,784 +0.09(+0.61%)
Dec 09, 2009 15.16 15.26 15.00 15.13 1,122,555 +0.00(+0.00%)
Dec 08, 2009 14.97 15.16 14.80 15.13 1,449,380 +0.16(+1.04%)
Dec 07, 2009 14.95 15.06 14.83 14.97 1,464,274 -0.16(-1.08%)
Dec 04, 2009 15.17 15.32 14.91 15.14 1,647,376 +0.06(+0.42%)
Dec 03, 2009 15.02 15.25 15.02 15.07 1,594,233 +0.06(+0.43%)
Dec 02, 2009 14.85 15.03 14.83 15.01 889,726 +0.18(+1.20%)
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.