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 (%)
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%)
May 01, 2007 19.31 19.60 19.18 19.56 751,910 +0.26(+1.32%)
Apr 30, 2007 19.82 19.82 19.30 19.31 949,157 -0.51(-2.58%)
Apr 27, 2007 19.91 19.92 19.72 19.82 703,690 -0.13(-0.64%)
Apr 26, 2007 20.11 20.14 19.89 19.94 623,325 -0.20(-0.99%)
Apr 25, 2007 19.96 20.21 19.89 20.14 928,290 +0.26(+1.28%)
Apr 24, 2007 19.92 19.98 19.75 19.89 464,709 -0.03(-0.14%)
Apr 23, 2007 19.78 19.97 19.76 19.92 941,685 +0.06(+0.32%)
Apr 20, 2007 20.01 20.01 19.80 19.85 730,338 +0.16(+0.79%)
Apr 19, 2007 19.77 19.82 19.65 19.70 827,622 -0.20(-1.00%)
Apr 18, 2007 19.87 19.99 19.79 19.89 508,416 -0.05(-0.25%)
Apr 17, 2007 20.09 20.09 19.94 19.94 711,163 -0.16(-0.78%)
Apr 16, 2007 20.05 20.11 19.99 20.10 398,866 +0.13(+0.64%)
Apr 13, 2007 20.15 20.15 19.94 19.97 598,510 -0.15(-0.74%)
Apr 12, 2007 20.12 20.15 19.95 20.12 1,173,475 +0.00(+0.00%)
Apr 11, 2007 20.07 20.16 19.95 20.12 1,298,394 +0.08(+0.39%)
Apr 10, 2007 19.82 20.09 19.73 20.04 810,844 +0.25(+1.25%)
Apr 09, 2007 19.70 19.80 19.66 19.80 392,098 +0.08(+0.40%)
Apr 05, 2007 19.75 19.80 19.68 19.72 392,944 +0.00(+0.00%)
Apr 04, 2007 19.81 19.86 19.69 19.72 477,398 -0.11(-0.57%)
Apr 03, 2007 19.87 19.92 19.75 19.83 717,085 +0.07(+0.36%)
Apr 02, 2007 19.58 19.79 19.55 19.76 772,212 +0.24(+1.24%)
Mar 30, 2007 19.75 19.87 19.36 19.52 946,196 -0.22(-1.11%)
Mar 29, 2007 19.75 19.79 19.56 19.74 607,393 +0.09(+0.43%)
Mar 28, 2007 19.54 19.74 19.51 19.65 639,821 +0.06(+0.33%)
Mar 27, 2007 19.60 19.65 19.43 19.59 780,390 -0.06(-0.32%)
Mar 26, 2007 19.63 19.67 19.49 19.65 676,761 +0.04(+0.18%)
Mar 23, 2007 19.55 19.65 19.43 19.62 447,085 +0.11(+0.58%)
Mar 22, 2007 19.43 19.60 19.36 19.50 930,264 +0.00(+0.00%)
Mar 21, 2007 19.39 19.57 19.16 19.50 700,729 +0.13(+0.66%)
Mar 20, 2007 18.96 19.38 18.82 19.38 999,773 +0.43(+2.28%)
Mar 19, 2007 18.92 19.03 18.83 18.94 713,983 +0.17(+0.91%)
Mar 16, 2007 18.73 18.94 18.62 18.77 1,650,169 +0.05(+0.26%)
Mar 15, 2007 18.36 18.82 18.30 18.72 1,253,277 +0.39(+2.13%)
Mar 14, 2007 18.28 18.74 18.12 18.33 1,226,488 +0.05(+0.27%)
Mar 13, 2007 18.69 18.63 18.17 18.28 1,010,066 -0.40(-2.16%)
Mar 12, 2007 18.45 18.72 18.40 18.69 610,213 +0.04(+0.19%)
Mar 09, 2007 18.73 18.84 18.51 18.65 539,717 +0.03(+0.15%)
Mar 08, 2007 18.81 18.81 18.58 18.63 805,345 -0.08(-0.42%)
Mar 07, 2007 18.75 18.92 18.44 18.70 1,175,167 -0.16(-0.86%)
Mar 06, 2007 18.58 18.89 18.55 18.87 799,565 +0.35(+1.88%)
Mar 05, 2007 18.69 18.90 18.48 18.52 1,193,496 -0.40(-2.10%)
Mar 02, 2007 18.99 19.15 18.67 18.92 1,246,509 +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.