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 (%)
Mar 31, 2010 16.10 16.18 16.00 16.04 762,235 -0.06(-0.40%)
Mar 30, 2010 16.00 16.15 15.90 16.11 888,429 +0.14(+0.90%)
Mar 29, 2010 15.87 15.96 15.78 15.96 997,694 +0.17(+1.05%)
Mar 26, 2010 15.78 15.85 15.72 15.80 656,850 +0.09(+0.60%)
Mar 25, 2010 15.92 15.93 15.70 15.70 1,051,729 -0.12(-0.77%)
Mar 24, 2010 16.10 16.11 15.83 15.83 931,607 -0.27(-1.70%)
Mar 23, 2010 16.08 16.17 16.01 16.10 933,558 +0.05(+0.31%)
Mar 22, 2010 16.00 16.08 15.93 16.05 719,434 -0.04(-0.27%)
Mar 19, 2010 16.18 16.33 15.98 16.09 1,498,010 -0.04(-0.27%)
Mar 18, 2010 16.19 16.26 16.10 16.13 678,237 -0.03(-0.18%)
Mar 17, 2010 16.15 16.30 16.11 16.16 717,193 +0.02(+0.13%)
Mar 16, 2010 15.99 16.14 15.93 16.14 1,071,525 +0.20(+1.26%)
Mar 15, 2010 15.88 15.94 15.87 15.94 1,477,675 +0.06(+0.41%)
Mar 12, 2010 15.90 15.90 15.77 15.88 904,971 +0.02(+0.14%)
Mar 11, 2010 15.73 15.85 15.67 15.85 827,579 +0.06(+0.36%)
Mar 10, 2010 15.68 15.80 15.63 15.80 1,169,539 +0.14(+0.92%)
Mar 09, 2010 15.76 15.80 15.64 15.65 1,007,276 -0.12(-0.78%)
Mar 08, 2010 15.74 15.79 15.64 15.77 1,096,483 +0.07(+0.46%)
Mar 05, 2010 15.81 15.81 15.60 15.70 1,319,878 -0.01(-0.05%)
Mar 04, 2010 15.65 15.77 15.60 15.71 1,440,840 +0.05(+0.32%)
Mar 03, 2010 15.55 15.80 15.50 15.66 1,336,489 +0.16(+1.01%)
Mar 02, 2010 15.63 15.78 15.41 15.50 2,488,787 +0.30(+1.96%)
Mar 01, 2010 15.24 15.33 15.17 15.21 1,063,103 +0.03(+0.19%)
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%)
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.