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 (%)
Sep 28, 2007 17.83 17.87 17.38 17.42 818,035 -0.39(-2.19%)
Sep 27, 2007 17.83 17.87 17.70 17.81 528,437 +0.01(+0.04%)
Sep 26, 2007 17.58 17.83 17.50 17.80 586,667 +0.35(+2.03%)
Sep 25, 2007 17.48 17.62 17.38 17.45 546,625 -0.20(-1.13%)
Sep 24, 2007 17.78 17.85 17.59 17.65 517,722 -0.16(-0.88%)
Sep 21, 2007 17.84 17.88 17.70 17.80 1,300,932 +0.13(+0.72%)
Sep 20, 2007 17.91 17.91 17.59 17.67 520,824 -0.22(-1.23%)
Sep 19, 2007 17.83 18.04 17.82 17.89 789,977 +0.23(+1.32%)
Sep 18, 2007 17.19 17.67 17.09 17.66 717,367 +0.59(+3.45%)
Sep 17, 2007 17.22 17.30 17.02 17.07 414,234 -0.23(-1.35%)
Sep 14, 2007 17.09 17.38 17.04 17.31 554,803 +0.07(+0.41%)
Sep 13, 2007 17.36 17.41 17.19 17.23 544,651 -0.03(-0.16%)
Sep 12, 2007 17.28 17.44 17.16 17.26 768,688 -0.02(-0.12%)
Sep 11, 2007 17.08 17.32 16.97 17.28 880,212 +0.21(+1.25%)
Sep 10, 2007 17.20 17.26 16.84 17.07 1,093,815 -0.04(-0.21%)
Sep 07, 2007 17.04 17.19 16.67 17.11 1,032,343 -0.29(-1.67%)
Sep 06, 2007 17.29 17.43 17.09 17.40 1,233,820 +0.19(+1.11%)
Sep 05, 2007 17.31 17.34 17.03 17.21 777,852 -0.33(-1.90%)
Sep 04, 2007 17.14 17.63 17.14 17.54 715,111 +0.31(+1.81%)
Aug 31, 2007 17.38 17.41 17.04 17.23 1,043,904 +0.14(+0.83%)
Aug 30, 2007 17.20 17.43 16.91 17.09 1,026,844 -0.28(-1.59%)
Aug 29, 2007 17.06 17.38 16.89 17.36 1,034,316 +0.46(+2.73%)
Aug 28, 2007 17.18 17.38 16.83 16.90 777,711 -0.43(-2.46%)
Aug 27, 2007 17.78 17.87 17.27 17.33 582,578 -0.55(-3.06%)
Aug 24, 2007 17.70 17.87 17.55 17.87 591,743 +0.18(+1.00%)
Aug 23, 2007 17.97 17.98 17.54 17.70 1,118,489 -0.15(-0.83%)
Aug 22, 2007 17.97 18.07 17.67 17.84 2,044,806 +0.06(+0.36%)
Aug 21, 2007 17.76 18.06 17.58 17.78 971,716 -0.06(-0.36%)
Aug 20, 2007 17.91 18.09 17.57 17.84 1,011,899 -0.01(-0.04%)
Aug 17, 2007 18.19 18.38 17.44 17.85 1,829,652 +0.44(+2.53%)
Aug 16, 2007 16.74 17.43 16.49 17.41 1,774,665 +0.67(+3.98%)
Aug 15, 2007 16.87 17.54 16.70 16.75 1,330,400 -0.12(-0.72%)
Aug 14, 2007 17.21 17.37 16.86 16.87 1,237,627 -0.28(-1.61%)
Aug 13, 2007 17.81 18.16 17.04 17.14 2,425,343 -0.55(-3.09%)
Aug 10, 2007 17.92 18.75 17.64 17.69 3,386,908 -0.62(-3.37%)
Aug 09, 2007 17.92 18.43 17.55 18.31 3,726,785 +0.29(+1.61%)
Aug 08, 2007 17.43 18.68 17.38 18.02 2,916,460 +0.59(+3.38%)
Aug 07, 2007 17.23 17.50 16.70 17.43 3,045,848 +0.39(+2.29%)
Aug 06, 2007 16.54 17.10 16.33 17.04 2,321,432 +0.48(+2.87%)
Aug 03, 2007 16.74 17.06 16.55 16.56 1,600,540 -0.50(-2.95%)
Aug 02, 2007 16.92 17.08 16.80 17.06 1,461,240 +0.25(+1.48%)
Aug 01, 2007 16.31 16.88 16.21 16.82 1,407,381 +0.49(+3.00%)
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%)
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.