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 (%)
May 31, 2013 26.46 26.80 26.26 26.39 1,665,885 -0.13(-0.50%)
May 30, 2013 26.46 27.10 26.43 26.52 1,681,455 +0.35(+1.34%)
May 29, 2013 26.75 26.75 26.01 26.17 1,671,851 -0.66(-2.45%)
May 28, 2013 27.02 27.12 26.64 26.83 1,271,219 -0.11(-0.40%)
May 24, 2013 27.17 27.17 26.77 26.94 655,073 -0.32(-1.19%)
May 23, 2013 27.25 27.32 26.69 27.26 1,028,272 -0.17(-0.61%)
May 22, 2013 27.89 28.12 27.29 27.43 933,073 -0.48(-1.73%)
May 21, 2013 27.99 28.06 27.75 27.91 798,498 -0.07(-0.24%)
May 20, 2013 27.76 28.05 27.73 27.98 1,576,201 +0.15(+0.54%)
May 17, 2013 27.87 27.99 27.69 27.83 1,421,057 +0.00(+0.00%)
May 16, 2013 27.94 28.04 27.80 27.83 863,194 -0.19(-0.68%)
May 15, 2013 27.92 28.30 27.84 28.02 1,395,736 +0.27(+0.96%)
May 13, 2013 27.87 27.87 27.58 27.75 829,321 -0.21(-0.74%)
May 10, 2013 27.82 28.01 27.77 27.96 1,016,631 +0.12(+0.42%)
May 09, 2013 28.47 28.63 27.77 27.84 1,421,783 -0.77(-2.67%)
May 08, 2013 28.63 28.81 28.45 28.61 688,174 -0.08(-0.29%)
May 07, 2013 28.32 28.70 28.30 28.69 629,024 +0.47(+1.65%)
May 06, 2013 28.42 28.45 28.15 28.23 644,725 -0.24(-0.85%)
May 03, 2013 28.63 28.69 28.43 28.47 681,292 -0.05(-0.17%)
May 02, 2013 28.70 28.76 28.47 28.52 755,211 -0.07(-0.26%)
May 01, 2013 28.94 29.05 28.59 28.59 660,282 -0.49(-1.69%)
Apr 30, 2013 28.86 29.08 28.66 29.08 597,443 +0.22(+0.78%)
Apr 29, 2013 28.63 28.92 28.53 28.86 600,041 +0.24(+0.84%)
Apr 26, 2013 28.66 28.82 28.56 28.62 614,547 -0.07(-0.23%)
Apr 25, 2013 28.68 28.77 28.59 28.68 519,053 +0.05(+0.17%)
Apr 24, 2013 28.48 28.68 28.30 28.63 708,428 +0.18(+0.64%)
Apr 23, 2013 28.19 28.45 28.09 28.45 828,754 +0.37(+1.30%)
Apr 22, 2013 28.16 28.21 27.89 28.09 751,530 -0.08(-0.30%)
Apr 19, 2013 27.84 28.18 27.71 28.17 477,374 +0.33(+1.20%)
Apr 18, 2013 27.91 28.14 27.73 27.84 673,484 +0.04(+0.15%)
Apr 17, 2013 28.04 28.08 27.63 27.79 630,654 -0.32(-1.15%)
Apr 16, 2013 27.78 28.13 27.45 28.12 1,331,360 +0.51(+1.84%)
Apr 15, 2013 28.06 28.09 27.59 27.61 1,325,384 -0.51(-1.80%)
Apr 12, 2013 27.99 28.20 27.99 28.12 964,296 +0.07(+0.24%)
Apr 11, 2013 27.96 28.06 27.89 28.05 834,297 +0.12(+0.42%)
Apr 10, 2013 27.66 28.08 27.60 27.94 1,191,470 +0.39(+1.42%)
Apr 09, 2013 27.87 27.88 27.54 27.54 1,088,967 -0.29(-1.05%)
Apr 08, 2013 27.69 27.84 27.51 27.84 724,869 +0.14(+0.51%)
Apr 05, 2013 27.39 27.69 27.33 27.69 826,567 +0.11(+0.39%)
Apr 04, 2013 27.50 27.59 27.37 27.59 774,661 +0.09(+0.33%)
Apr 03, 2013 27.78 27.86 27.45 27.50 806,268 -0.22(-0.78%)
Apr 02, 2013 27.61 27.81 27.54 27.71 703,555 +0.20(+0.73%)
Apr 01, 2013 27.63 27.64 27.35 27.51 779,216 -0.09(-0.33%)
Mar 28, 2013 27.33 27.75 27.24 27.60 1,065,000 +0.32(+1.16%)
Mar 27, 2013 27.01 27.33 26.95 27.29 691,704 +0.17(+0.64%)
Mar 26, 2013 27.00 27.14 26.95 27.11 1,251,942 +0.17(+0.65%)
Mar 25, 2013 26.94 27.10 26.79 26.94 719,623 +0.05(+0.19%)
Mar 22, 2013 26.91 27.00 26.80 26.89 579,155 -0.01(-0.03%)
Mar 21, 2013 26.81 26.92 26.67 26.90 1,153,385 +0.05(+0.19%)
Mar 20, 2013 26.71 26.86 26.68 26.85 466,506 +0.19(+0.72%)
Mar 19, 2013 26.81 26.84 26.48 26.65 902,565 -0.07(-0.28%)
Mar 18, 2013 26.66 26.76 26.62 26.73 721,716 -0.07(-0.25%)
Mar 15, 2013 26.58 26.93 26.48 26.80 1,477,719 +0.12(+0.47%)
Mar 14, 2013 26.53 26.75 26.48 26.67 668,382 +0.16(+0.60%)
Mar 13, 2013 26.40 26.52 26.29 26.51 543,304 +0.17(+0.63%)
Mar 12, 2013 26.47 26.50 26.21 26.35 506,483 -0.07(-0.28%)
Mar 11, 2013 26.31 26.46 26.29 26.42 744,225 +0.04(+0.16%)
Mar 08, 2013 26.41 26.45 26.23 26.38 663,505 +0.05(+0.19%)
Mar 07, 2013 26.60 26.69 26.28 26.33 712,297 -0.13(-0.50%)
Mar 06, 2013 26.51 26.58 26.39 26.46 1,255,998 +0.01(+0.03%)
Mar 05, 2013 26.32 26.49 26.24 26.46 885,431 +0.21(+0.82%)
Mar 04, 2013 25.99 26.26 25.81 26.24 872,438 +0.28(+1.08%)
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.