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 (%)
Jan 31, 2005 16.27 16.63 16.27 16.53 630,234 +0.32(+1.97%)
Jan 28, 2005 16.21 16.26 16.14 16.21 398,302 -0.01(-0.09%)
Jan 27, 2005 16.14 16.27 16.05 16.22 644,615 +0.12(+0.75%)
Jan 26, 2005 16.13 16.28 15.99 16.10 494,176 -0.02(-0.13%)
Jan 25, 2005 16.23 16.30 16.07 16.12 356,850 -0.04(-0.22%)
Jan 24, 2005 15.96 16.27 15.96 16.16 804,641 +0.20(+1.24%)
Jan 21, 2005 15.93 16.04 15.89 15.96 446,803 +0.03(+0.18%)
Jan 20, 2005 15.87 15.96 15.76 15.93 357,273 +0.06(+0.36%)
Jan 19, 2005 15.86 15.96 15.86 15.87 208,809 -0.03(-0.18%)
Jan 18, 2005 15.84 15.94 15.77 15.90 199,926 +0.05(+0.31%)
Jan 14, 2005 15.81 15.87 15.72 15.85 372,218 +0.13(+0.81%)
Jan 13, 2005 15.72 15.89 15.70 15.72 395,059 -0.06(-0.36%)
Jan 12, 2005 15.69 15.81 15.63 15.78 393,085 +0.07(+0.45%)
Jan 11, 2005 15.75 15.78 15.64 15.71 602,035 -0.04(-0.23%)
Jan 10, 2005 15.71 15.79 15.65 15.75 477,821 +0.04(+0.23%)
Jan 07, 2005 15.80 15.91 15.70 15.71 340,213 -0.09(-0.54%)
Jan 06, 2005 15.75 15.83 15.69 15.80 563,685 +0.05(+0.32%)
Jan 05, 2005 15.82 15.89 15.71 15.75 654,202 -0.13(-0.80%)
Jan 04, 2005 15.97 16.15 15.87 15.87 478,667 -0.13(-0.80%)
Jan 03, 2005 16.21 16.23 15.90 16.00 352,338 -0.22(-1.36%)
Dec 31, 2004 16.17 16.26 16.14 16.22 282,829 +0.06(+0.35%)
Dec 30, 2004 16.06 16.17 16.05 16.16 293,122 +0.04(+0.22%)
Dec 29, 2004 15.97 16.14 15.94 16.13 368,552 +0.17(+1.07%)
Dec 28, 2004 15.94 16.01 15.89 15.96 876,828 -0.04(-0.22%)
Dec 27, 2004 16.07 16.09 15.89 15.99 313,566 -0.09(-0.57%)
Dec 23, 2004 16.01 16.12 15.97 16.09 275,357 -0.01(-0.09%)
Dec 22, 2004 15.97 16.14 15.96 16.10 402,250 +0.07(+0.44%)
Dec 21, 2004 15.90 16.06 15.89 16.03 407,466 +0.09(+0.53%)
Dec 20, 2004 15.92 15.96 15.84 15.94 372,782 +0.06(+0.36%)
Dec 17, 2004 15.80 15.89 15.74 15.89 661,957 +0.09(+0.54%)
Dec 16, 2004 15.78 15.90 15.73 15.80 736,682 -0.06(-0.36%)
Dec 15, 2004 15.76 15.86 15.75 15.86 534,782 +0.08(+0.49%)
Dec 14, 2004 15.80 15.85 15.65 15.78 320,756 -0.01(-0.09%)
Dec 13, 2004 15.69 15.80 15.66 15.80 315,398 +0.10(+0.63%)
Dec 10, 2004 15.67 15.75 15.63 15.70 479,513 +0.01(+0.09%)
Dec 09, 2004 15.67 15.78 15.60 15.68 381,383 +0.01(+0.04%)
Dec 08, 2004 15.71 15.84 15.67 15.67 875,136 -0.01(-0.04%)
Dec 07, 2004 15.77 15.78 15.66 15.68 621,210 -0.18(-1.16%)
Dec 06, 2004 15.92 15.96 15.85 15.87 828,750 +0.01(+0.09%)
Dec 03, 2004 15.82 15.88 15.82 15.85 620,646 +0.13(+0.81%)
Dec 02, 2004 16.16 16.16 15.72 15.72 1,123,282 -0.16(-0.98%)
Dec 01, 2004 15.75 15.96 15.66 15.88 1,357,047 +0.17(+1.08%)
Nov 30, 2004 15.75 15.82 15.51 15.71 988,494 +0.00(+0.00%)
Nov 29, 2004 15.96 15.98 15.66 15.71 866,536 -0.16(-0.98%)
Nov 26, 2004 15.98 16.15 15.87 15.87 345,007 -0.16(-1.02%)
Nov 24, 2004 16.17 16.17 15.92 16.03 653,356 -0.14(-0.88%)
Nov 23, 2004 16.03 16.17 15.98 16.17 390,970 +0.05(+0.31%)
Nov 22, 2004 15.96 16.14 15.96 16.12 657,586 +0.16(+1.02%)
Nov 19, 2004 16.09 16.10 15.95 15.96 348,955 -0.14(-0.88%)
Nov 18, 2004 16.06 16.10 15.95 16.10 664,777 +0.04(+0.22%)
Nov 17, 2004 15.89 16.11 15.87 16.06 894,452 +0.01(+0.09%)
Nov 16, 2004 15.84 16.07 15.84 16.05 813,946 +0.16(+1.03%)
Nov 15, 2004 15.78 15.94 15.71 15.89 561,147 +0.00(+0.00%)
Nov 12, 2004 15.64 15.95 15.59 15.89 577,644 +0.19(+1.22%)
Nov 11, 2004 15.62 15.70 15.56 15.70 439,612 +0.08(+0.50%)
Nov 10, 2004 15.50 15.71 15.47 15.62 497,842 +0.05(+0.32%)
Nov 09, 2004 15.43 15.59 15.39 15.57 512,364 +0.13(+0.83%)
Nov 08, 2004 15.11 15.58 15.11 15.44 1,220,567 +0.30(+1.97%)
Nov 05, 2004 15.02 15.14 14.90 15.14 680,427 +0.13(+0.85%)
Nov 04, 2004 14.87 15.12 14.87 15.02 537,743 +0.08(+0.52%)
Nov 03, 2004 14.79 14.97 14.79 14.94 417,195 +0.21(+1.45%)
Nov 02, 2004 15.00 15.04 14.70 14.72 353,184 -0.28(-1.84%)
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.