WR: Historical Prices for WESTAR ENERGY INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	20.10	20.18	19.95	20.16	416,100	20.16
19-Nov-09	20.25	20.26	20.01	20.14	522,700	20.14
18-Nov-09	20.37	20.42	20.21	20.34	400,600	20.34
17-Nov-09	20.22	20.37	20.17	20.31	563,300	20.31
16-Nov-09	20.08	20.30	20.05	20.23	458,500	20.23
13-Nov-09	19.78	20.00	19.75	19.94	551,700	19.94
12-Nov-09	20.03	20.17	19.72	19.77	848,000	19.77
11-Nov-09	20.15	20.20	19.86	20.03	922,700	20.03
10-Nov-09	19.94	20.17	19.85	20.14	750,500	20.14
9-Nov-09	19.73	19.98	19.70	19.97	738,300	19.97
6-Nov-09	19.41	19.71	19.32	19.57	812,300	19.57
5-Nov-09	19.13	19.48	19.13	19.48	918,000	19.48
4-Nov-09	19.15	19.31	19.02	19.05	1,053,500	19.05
3-Nov-09	19.10	19.16	18.99	19.09	1,210,100	19.09
2-Nov-09	19.16	19.34	18.91	19.14	1,224,200	19.14
30-Oct-09	19.60	19.77	19.14	19.15	1,364,300	19.15
29-Oct-09	19.72	19.74	19.50	19.62	1,035,000	19.62
28-Oct-09	19.55	19.78	19.50	19.62	1,297,300	19.62
27-Oct-09	19.66	19.85	19.46	19.64	923,800	19.64
26-Oct-09	19.75	20.00	19.43	19.57	868,800	19.57
23-Oct-09	20.12	20.16	19.51	19.69	963,500	19.69
22-Oct-09	20.09	20.20	19.79	20.05	987,500	20.05
21-Oct-09	20.20	20.35	20.04	20.05	1,198,600	20.05
20-Oct-09	20.47	20.50	20.09	20.19	560,800	20.19
19-Oct-09	20.31	20.53	20.15	20.51	593,500	20.51
16-Oct-09	20.00	20.31	19.82	20.28	1,140,900	20.28
15-Oct-09	19.67	20.11	19.61	20.09	1,148,800	20.09
14-Oct-09	19.80	19.81	19.60	19.69	1,349,700	19.69
13-Oct-09	19.78	19.78	19.57	19.63	1,311,800	19.63
12-Oct-09	19.69	19.75	19.59	19.70	802,300	19.70
9-Oct-09	19.60	19.71	19.58	19.60	717,000	19.60
8-Oct-09	19.87	19.88	19.59	19.64	1,283,400	19.64
7-Oct-09	19.77	19.85	19.54	19.71	822,100	19.71
6-Oct-09	19.65	19.81	19.51	19.72	720,700	19.72
5-Oct-09	19.22	19.64	19.21	19.59	1,070,500	19.59
2-Oct-09	19.26	19.37	19.12	19.20	784,400	19.20
1-Oct-09	19.41	19.54	19.30	19.36	1,277,200	19.36
30-Sep-09	19.73	19.73	19.39	19.51	1,266,300	19.51
29-Sep-09	19.69	19.76	19.55	19.69	813,300	19.69
28-Sep-09	19.58	19.85	19.55	19.62	916,800	19.62
25-Sep-09	19.48	19.73	19.35	19.51	1,997,400	19.51
24-Sep-09	19.73	19.80	19.16	19.48	4,077,600	19.48
23-Sep-09	20.45	20.73	20.33	20.39	926,300	20.39
22-Sep-09	20.63	21.56	20.22	20.39	1,058,000	20.39
21-Sep-09	20.75	20.75	20.51	20.59	1,062,600	20.59
18-Sep-09	20.43	20.99	20.42	20.80	1,567,600	20.80
17-Sep-09	21.22	21.30	21.05	21.09	470,600	21.09
16-Sep-09	20.81	21.23	20.77	21.22	782,000	21.22
15-Sep-09	20.52	20.86	20.51	20.81	704,500	20.81
14-Sep-09	20.33	20.59	20.28	20.59	593,000	20.59
11-Sep-09	20.39	20.50	20.26	20.36	728,100	20.36
10-Sep-09	20.27	20.43	20.16	20.34	659,800	20.34
9-Sep-09	20.25	20.43	20.16	20.27	579,300	20.27
8-Sep-09	20.19	20.39	19.99	20.25	760,600	20.25
4-Sep-09	20.11	20.17	19.86	20.16	522,100	20.16
4-Sep-09	$ 0.30 Dividend
3-Sep-09	20.51	20.51	20.15	20.29	1,003,600	19.99
2-Sep-09	20.40	20.54	20.25	20.36	662,900	20.06
1-Sep-09	20.48	20.83	20.37	20.48	908,700	20.18
31-Aug-09	20.55	20.62	20.27	20.52	888,000	20.22
28-Aug-09	20.63	20.74	20.46	20.65	484,900	20.34
27-Aug-09	20.70	20.71	20.45	20.61	637,700	20.31
26-Aug-09	20.61	20.76	20.47	20.74	642,000	20.43
25-Aug-09	20.64	20.87	20.56	20.74	658,000	20.43
24-Aug-09	20.56	20.61	20.37	20.59	683,300	20.29
21-Aug-09	20.27	20.48	20.10	20.46	909,800	20.16
20-Aug-09	20.13	20.17	19.95	20.11	916,700	19.81
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions