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 (%)
Jul 31, 2007 16.74 16.84 16.33 16.33 1,810,336 -0.26(-1.54%)
Jul 30, 2007 16.55 16.67 16.20 16.58 1,284,013 -0.01(-0.09%)
Jul 27, 2007 17.03 17.17 16.60 16.60 1,060,964 -0.45(-2.62%)
Jul 26, 2007 17.06 17.40 16.87 17.04 2,008,994 -0.45(-2.59%)
Jul 25, 2007 17.47 17.75 17.17 17.50 1,607,590 +0.21(+1.23%)
Jul 24, 2007 17.67 17.85 17.26 17.28 1,439,809 -0.65(-3.60%)
Jul 23, 2007 18.07 18.25 17.93 17.93 999,350 +0.01(+0.04%)
Jul 20, 2007 17.89 18.17 17.83 17.92 1,957,814 -0.01(-0.08%)
Jul 19, 2007 17.66 17.98 17.63 17.94 1,252,431 +0.35(+1.98%)
Jul 18, 2007 17.46 17.64 17.35 17.59 1,227,475 +0.09(+0.53%)
Jul 17, 2007 17.52 17.65 17.39 17.50 914,755 +0.01(+0.08%)
Jul 16, 2007 17.77 17.77 17.47 17.48 1,411,893 -0.29(-1.64%)
Jul 13, 2007 17.48 17.80 17.39 17.77 801,116 +0.26(+1.50%)
Jul 12, 2007 17.41 17.53 17.30 17.51 836,505 +0.23(+1.35%)
Jul 11, 2007 17.28 17.36 17.14 17.28 1,174,603 +0.01(+0.04%)
Jul 10, 2007 17.23 17.38 17.16 17.27 1,366,897 -0.09(-0.49%)
Jul 09, 2007 17.38 17.47 17.31 17.36 643,667 -0.04(-0.20%)
Jul 06, 2007 17.48 17.50 17.23 17.39 657,022 -0.08(-0.45%)
Jul 05, 2007 17.74 17.83 17.29 17.47 857,372 -0.18(-1.00%)
Jul 03, 2007 17.55 17.70 17.50 17.65 467,529 +0.13(+0.73%)
Jul 02, 2007 17.33 17.58 17.33 17.52 1,247,919 +0.30(+1.73%)
Jun 29, 2007 17.44 17.55 17.03 17.22 1,076,755 -0.20(-1.14%)
Jun 28, 2007 17.43 18.00 17.37 17.42 948,029 +0.01(+0.04%)
Jun 27, 2007 17.03 17.43 16.89 17.41 1,109,606 +0.32(+1.87%)
Jun 26, 2007 16.98 17.46 16.99 17.09 1,753,093 +0.11(+0.67%)
Jun 25, 2007 17.18 17.28 16.92 16.98 1,440,514 -0.23(-1.32%)
Jun 22, 2007 17.49 17.55 17.14 17.21 1,210,697 -0.35(-2.02%)
Jun 21, 2007 17.69 17.76 17.49 17.56 1,665,451 -0.21(-1.20%)
Jun 20, 2007 18.14 18.19 17.69 17.77 1,549,360 -0.34(-1.88%)
Jun 19, 2007 17.97 18.17 17.87 18.11 1,083,523 +0.05(+0.27%)
Jun 18, 2007 18.30 18.30 18.02 18.06 787,158 -0.20(-1.09%)
Jun 15, 2007 18.13 18.55 18.09 18.26 1,309,533 +0.22(+1.22%)
Jun 14, 2007 17.91 18.15 17.87 18.04 1,315,454 +0.21(+1.15%)
Jun 13, 2007 17.73 17.89 17.65 17.84 1,057,580 +0.21(+1.17%)
Jun 12, 2007 17.84 17.87 17.53 17.63 1,816,117 -0.31(-1.74%)
Jun 11, 2007 17.77 18.04 17.67 17.94 809,434 +0.11(+0.60%)
Jun 08, 2007 17.73 17.91 17.64 17.84 923,497 +0.08(+0.44%)
Jun 07, 2007 18.37 18.40 17.76 17.76 1,191,080 -0.74(-3.99%)
Jun 06, 2007 18.67 18.71 18.45 18.50 1,591,658 -0.38(-1.99%)
Jun 05, 2007 18.96 19.01 18.80 18.87 2,493,730 -0.18(-0.93%)
Jun 04, 2007 18.84 19.05 18.72 19.05 1,557,256 +0.10(+0.52%)
Jun 01, 2007 18.90 19.09 18.79 18.95 1,445,167 +0.15(+0.79%)
May 31, 2007 18.97 18.99 18.72 18.80 1,182,781 -0.13(-0.67%)
May 30, 2007 18.67 18.93 18.59 18.93 994,303 +0.11(+0.60%)
May 29, 2007 18.69 18.89 18.69 18.82 913,547 +0.20(+1.07%)
May 25, 2007 18.76 18.82 18.48 18.62 699,038 -0.03(-0.15%)
May 24, 2007 19.11 19.19 18.61 18.65 1,025,293 -0.50(-2.59%)
May 23, 2007 19.61 19.65 19.11 19.14 783,351 -0.42(-2.14%)
May 22, 2007 19.65 19.67 19.43 19.56 775,878 -0.09(-0.47%)
May 21, 2007 19.71 19.73 19.51 19.65 755,434 -0.02(-0.11%)
May 18, 2007 19.68 19.72 19.51 19.67 630,797 +0.02(+0.11%)
May 17, 2007 19.79 19.79 19.60 19.65 584,975 -0.21(-1.04%)
May 16, 2007 19.80 19.86 19.66 19.86 510,531 +0.09(+0.43%)
May 15, 2007 19.91 20.07 19.75 19.77 742,604 -0.15(-0.75%)
May 14, 2007 19.94 20.00 19.80 19.92 807,178 -0.02(-0.11%)
May 11, 2007 19.92 20.03 19.86 19.94 496,432 +0.11(+0.54%)
May 10, 2007 20.02 20.11 19.82 19.84 806,755 -0.24(-1.20%)
May 09, 2007 19.79 20.26 19.76 20.08 1,291,264 +0.33(+1.69%)
May 08, 2007 19.74 19.80 19.63 19.75 673,659 -0.09(-0.43%)
May 07, 2007 19.80 19.89 19.76 19.83 620,928 +0.06(+0.29%)
May 04, 2007 19.66 19.80 19.54 19.77 758,113 +0.18(+0.90%)
May 03, 2007 19.56 19.69 19.48 19.60 707,215 +0.02(+0.11%)
May 02, 2007 19.53 19.72 19.41 19.58 1,053,068 +0.01(+0.07%)
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.