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, 2012 22.64 22.91 22.56 22.76 1,882,226 +0.16(+0.70%)
May 30, 2012 22.68 22.82 22.56 22.60 1,369,770 -0.18(-0.77%)
May 29, 2012 22.70 22.79 22.55 22.78 1,014,066 +0.24(+1.06%)
May 25, 2012 22.39 22.60 22.28 22.54 1,459,018 +0.25(+1.14%)
May 24, 2012 22.03 22.32 22.02 22.29 1,858,761 +0.29(+1.30%)
May 23, 2012 22.03 22.12 21.89 22.00 1,458,033 -0.06(-0.25%)
May 22, 2012 22.07 22.11 22.00 22.05 1,439,838 +0.05(+0.22%)
May 21, 2012 21.83 22.02 21.75 22.01 1,747,882 +0.21(+0.95%)
May 18, 2012 22.05 22.15 21.75 21.80 1,426,885 -0.24(-1.08%)
May 17, 2012 22.38 22.41 22.03 22.04 1,083,512 -0.30(-1.35%)
May 16, 2012 22.41 22.47 22.27 22.34 1,024,960 +0.00(+0.00%)
May 15, 2012 22.45 22.53 22.21 22.34 959,799 -0.17(-0.78%)
May 14, 2012 22.54 22.67 22.40 22.52 1,140,962 -0.14(-0.60%)
May 11, 2012 22.56 22.91 22.54 22.65 1,009,317 +0.01(+0.03%)
May 10, 2012 22.59 22.84 22.48 22.64 1,240,216 +0.00(+0.00%)
May 09, 2012 22.56 22.68 22.43 22.64 1,285,995 -0.02(-0.07%)
May 08, 2012 22.40 22.69 22.37 22.66 863,832 +0.23(+1.03%)
May 07, 2012 22.33 22.44 22.29 22.43 807,882 +0.02(+0.07%)
May 04, 2012 22.38 22.49 22.34 22.41 784,302 +0.00(+0.00%)
May 03, 2012 22.71 22.80 22.37 22.41 1,169,782 -0.29(-1.30%)
May 02, 2012 22.83 22.85 22.65 22.71 872,055 -0.22(-0.97%)
May 01, 2012 22.82 23.03 22.76 22.93 767,843 +0.11(+0.49%)
Apr 30, 2012 22.76 22.86 22.64 22.82 831,060 +0.02(+0.10%)
Apr 27, 2012 22.69 22.83 22.60 22.79 1,047,983 +0.10(+0.42%)
Apr 26, 2012 22.58 22.76 22.48 22.70 974,726 +0.08(+0.35%)
Apr 25, 2012 22.56 22.75 22.44 22.62 1,275,350 +0.14(+0.64%)
Apr 24, 2012 22.22 22.48 22.21 22.48 1,050,814 +0.26(+1.18%)
Apr 23, 2012 22.28 22.30 22.10 22.21 1,039,411 -0.20(-0.89%)
Apr 20, 2012 22.30 22.48 22.15 22.41 1,542,958 +0.44(+1.99%)
Apr 19, 2012 22.18 22.33 21.87 21.98 1,468,693 -0.20(-0.90%)
Apr 18, 2012 22.07 22.18 21.93 22.17 1,462,598 +0.06(+0.29%)
Apr 17, 2012 21.98 22.13 21.85 22.11 744,323 +0.19(+0.87%)
Apr 16, 2012 21.67 21.97 21.63 21.92 891,551 +0.25(+1.17%)
Apr 13, 2012 21.47 21.93 21.39 21.67 1,525,641 +0.14(+0.66%)
Apr 12, 2012 21.44 21.56 21.32 21.52 839,294 +0.13(+0.60%)
Apr 11, 2012 21.63 21.63 21.35 21.39 1,409,372 -0.14(-0.63%)
Apr 10, 2012 21.88 21.88 21.45 21.53 1,230,610 -0.33(-1.49%)
Apr 09, 2012 21.75 21.91 21.75 21.86 1,178,493 -0.17(-0.76%)
Apr 05, 2012 22.19 22.25 21.97 22.02 1,383,075 -0.25(-1.11%)
Apr 04, 2012 22.23 22.36 22.17 22.27 1,049,566 -0.14(-0.60%)
Apr 03, 2012 22.34 22.40 22.21 22.40 1,264,793 +0.10(+0.43%)
Apr 02, 2012 22.27 22.40 22.13 22.31 1,135,218 +0.10(+0.43%)
Mar 30, 2012 22.16 22.27 22.09 22.21 1,288,507 +0.02(+0.07%)
Mar 29, 2012 21.93 22.25 21.88 22.20 1,176,115 +0.15(+0.69%)
Mar 28, 2012 22.24 22.27 21.94 22.05 954,696 -0.18(-0.82%)
Mar 27, 2012 22.27 22.40 22.19 22.23 920,186 -0.04(-0.18%)
Mar 26, 2012 22.20 22.35 22.07 22.27 1,518,237 +0.38(+1.74%)
Mar 23, 2012 21.86 21.94 21.78 21.89 631,788 +0.05(+0.22%)
Mar 22, 2012 21.81 21.86 21.63 21.84 807,627 +0.00(+0.00%)
Mar 21, 2012 21.83 21.94 21.78 21.84 584,669 -0.02(-0.07%)
Mar 20, 2012 21.78 21.93 21.76 21.86 624,144 +0.01(+0.04%)
Mar 19, 2012 22.01 22.09 21.83 21.85 773,251 -0.16(-0.72%)
Mar 16, 2012 21.90 22.04 21.85 22.01 1,314,863 +0.04(+0.18%)
Mar 15, 2012 21.97 21.99 21.79 21.97 865,200 -0.01(-0.04%)
Mar 14, 2012 22.29 22.42 21.93 21.98 1,149,612 -0.37(-1.67%)
Mar 13, 2012 22.29 22.36 22.16 22.35 954,395 +0.08(+0.36%)
Mar 12, 2012 22.11 22.31 22.09 22.27 952,679 +0.15(+0.68%)
Mar 09, 2012 21.98 22.18 21.89 22.12 990,583 +0.12(+0.54%)
Mar 08, 2012 21.96 22.04 21.82 22.00 920,322 +0.07(+0.33%)
Mar 07, 2012 21.78 21.93 21.57 21.93 2,280,802 +0.21(+0.95%)
Mar 06, 2012 21.74 21.81 21.56 21.72 3,225,983 -0.16(-0.72%)
Mar 05, 2012 21.73 21.93 21.62 21.88 2,187,348 +0.14(+0.65%)
Mar 02, 2012 21.72 21.81 21.62 21.74 942,095 -0.01(-0.04%)
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.