WR: Historical Prices for WESTAR ENERGY INC

Date	Open	High	Low	Close	Volume	Adj Close*
11-Dec-09	21.61	21.91	21.35	21.91	606,500	21.91
10-Dec-09	21.43	21.61	21.37	21.46	709,900	21.46
9-Dec-09	21.38	21.52	21.15	21.33	796,200	21.33
8-Dec-09	21.10	21.37	20.87	21.33	1,028,000	21.33
7-Dec-09	21.08	21.24	20.91	21.11	1,038,600	21.11
7-Dec-09	$ 0.30 Dividend
4-Dec-09	21.39	21.60	21.02	21.34	1,168,500	21.04
3-Dec-09	21.18	21.50	21.18	21.25	1,130,800	20.95
2-Dec-09	20.94	21.19	20.91	21.16	631,100	20.86
1-Dec-09	20.74	20.99	20.58	20.91	870,800	20.62
30-Nov-09	20.56	20.63	20.37	20.59	1,032,800	20.30
27-Nov-09	20.49	20.68	20.32	20.45	289,600	20.16
25-Nov-09	20.50	20.93	20.46	20.73	531,100	20.44
24-Nov-09	20.43	20.52	20.22	20.52	679,800	20.23
23-Nov-09	20.34	20.58	20.27	20.37	571,000	20.08
20-Nov-09	20.10	20.18	19.95	20.16	416,100	19.88
19-Nov-09	20.25	20.26	20.01	20.14	522,700	19.86
18-Nov-09	20.37	20.42	20.21	20.34	400,600	20.05
17-Nov-09	20.22	20.37	20.17	20.31	563,300	20.02
16-Nov-09	20.08	20.30	20.05	20.23	458,500	19.95
13-Nov-09	19.78	20.00	19.75	19.94	551,700	19.66
12-Nov-09	20.03	20.17	19.72	19.77	848,000	19.49
11-Nov-09	20.15	20.20	19.86	20.03	922,700	19.75
10-Nov-09	19.94	20.17	19.85	20.14	750,500	19.86
9-Nov-09	19.73	19.98	19.70	19.97	738,300	19.69
6-Nov-09	19.41	19.71	19.32	19.57	812,300	19.29
5-Nov-09	19.13	19.48	19.13	19.48	918,000	19.21
4-Nov-09	19.15	19.31	19.02	19.05	1,053,500	18.78
3-Nov-09	19.10	19.16	18.99	19.09	1,210,100	18.82
2-Nov-09	19.16	19.34	18.91	19.14	1,224,200	18.87
30-Oct-09	19.60	19.77	19.14	19.15	1,364,300	18.88
29-Oct-09	19.72	19.74	19.50	19.62	1,035,000	19.34
28-Oct-09	19.55	19.78	19.50	19.62	1,297,300	19.34
27-Oct-09	19.66	19.85	19.46	19.64	923,800	19.36
26-Oct-09	19.75	20.00	19.43	19.57	868,800	19.29
23-Oct-09	20.12	20.16	19.51	19.69	963,500	19.41
22-Oct-09	20.09	20.20	19.79	20.05	987,500	19.77
21-Oct-09	20.20	20.35	20.04	20.05	1,198,600	19.77
20-Oct-09	20.47	20.50	20.09	20.19	560,800	19.91
19-Oct-09	20.31	20.53	20.15	20.51	593,500	20.22
16-Oct-09	20.00	20.31	19.82	20.28	1,140,900	19.99
15-Oct-09	19.67	20.11	19.61	20.09	1,148,800	19.81
14-Oct-09	19.80	19.81	19.60	19.69	1,349,700	19.41
13-Oct-09	19.78	19.78	19.57	19.63	1,311,800	19.35
12-Oct-09	19.69	19.75	19.59	19.70	802,300	19.42
9-Oct-09	19.60	19.71	19.58	19.60	717,000	19.32
8-Oct-09	19.87	19.88	19.59	19.64	1,283,400	19.36
7-Oct-09	19.77	19.85	19.54	19.71	822,100	19.43
6-Oct-09	19.65	19.81	19.51	19.72	720,700	19.44
5-Oct-09	19.22	19.64	19.21	19.59	1,070,500	19.31
2-Oct-09	19.26	19.37	19.12	19.20	784,400	18.93
1-Oct-09	19.41	19.54	19.30	19.36	1,277,200	19.09
30-Sep-09	19.73	19.73	19.39	19.51	1,266,300	19.24
29-Sep-09	19.69	19.76	19.55	19.69	813,300	19.41
28-Sep-09	19.58	19.85	19.55	19.62	916,800	19.34
25-Sep-09	19.48	19.73	19.35	19.51	1,997,400	19.24
24-Sep-09	19.73	19.80	19.16	19.48	4,077,600	19.21
23-Sep-09	20.45	20.73	20.33	20.39	926,300	20.10
22-Sep-09	20.63	21.56	20.22	20.39	1,058,000	20.10
21-Sep-09	20.75	20.75	20.51	20.59	1,062,600	20.30
18-Sep-09	20.43	20.99	20.42	20.80	1,567,600	20.51
17-Sep-09	21.22	21.30	21.05	21.09	470,600	20.79
16-Sep-09	20.81	21.23	20.77	21.22	782,000	20.92
15-Sep-09	20.52	20.86	20.51	20.81	704,500	20.52
14-Sep-09	20.33	20.59	20.28	20.59	593,000	20.30
11-Sep-09	20.39	20.50	20.26	20.36	728,100	20.07
10-Sep-09	20.27	20.43	20.16	20.34	659,800	20.05
* 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