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 (%)
Nov 30, 2005 16.24 16.26 15.99 16.04 493,330 -0.16(-1.01%)
Nov 29, 2005 16.09 16.29 16.09 16.21 340,777 +0.11(+0.71%)
Nov 28, 2005 16.36 16.36 16.05 16.09 288,187 -0.23(-1.43%)
Nov 25, 2005 16.20 16.33 16.11 16.33 80,788 +0.20(+1.23%)
Nov 23, 2005 16.14 16.35 16.05 16.13 535,205 +0.08(+0.49%)
Nov 22, 2005 16.09 16.09 15.87 16.05 590,615 +0.08(+0.49%)
Nov 21, 2005 15.82 15.97 15.72 15.97 352,620 +0.21(+1.30%)
Nov 18, 2005 15.82 15.82 15.60 15.77 468,798 +0.06(+0.41%)
Nov 17, 2005 15.55 15.72 15.49 15.70 316,385 +0.27(+1.75%)
Nov 16, 2005 15.37 15.46 15.31 15.43 275,357 +0.12(+0.79%)
Nov 15, 2005 15.40 15.48 15.31 15.31 314,835 -0.09(-0.55%)
Nov 14, 2005 15.55 15.55 15.38 15.40 540,704 -0.14(-0.91%)
Nov 11, 2005 15.73 15.73 15.51 15.54 382,652 -0.17(-1.08%)
Nov 10, 2005 15.66 15.72 15.36 15.71 557,200 +0.06(+0.41%)
Nov 09, 2005 15.52 15.74 15.44 15.65 304,119 +0.19(+1.24%)
Nov 08, 2005 15.43 15.55 15.26 15.45 443,701 +0.02(+0.14%)
Nov 07, 2005 15.60 15.71 15.23 15.43 472,041 -0.05(-0.32%)
Nov 04, 2005 15.60 15.76 15.27 15.48 426,500 +0.03(+0.18%)
Nov 03, 2005 15.45 15.60 15.39 15.45 440,317 +0.04(+0.23%)
Nov 02, 2005 15.53 15.58 15.33 15.42 462,030 -0.09(-0.59%)
Nov 01, 2005 15.64 15.65 15.43 15.51 209,937 -0.16(-1.04%)
Oct 31, 2005 15.68 15.82 15.62 15.67 249,978 +0.05(+0.32%)
Oct 28, 2005 15.48 15.63 15.35 15.62 280,573 +0.26(+1.66%)
Oct 27, 2005 15.57 15.62 15.31 15.37 286,072 -0.23(-1.45%)
Oct 26, 2005 15.62 15.71 15.51 15.60 357,132 -0.09(-0.59%)
Oct 25, 2005 15.72 15.82 15.50 15.69 226,715 -0.01(-0.05%)
Oct 24, 2005 15.33 15.72 15.32 15.70 318,218 +0.41(+2.69%)
Oct 21, 2005 15.22 15.39 15.15 15.28 474,014 +0.12(+0.80%)
Oct 20, 2005 15.45 15.55 15.08 15.16 418,323 -0.30(-1.93%)
Oct 19, 2005 15.51 15.58 15.27 15.46 460,197 -0.02(-0.14%)
Oct 18, 2005 15.75 15.75 15.45 15.48 314,412 -0.25(-1.58%)
Oct 17, 2005 15.60 15.78 15.51 15.73 358,824 +0.13(+0.86%)
Oct 14, 2005 15.43 15.63 15.36 15.60 359,529 +0.20(+1.29%)
Oct 13, 2005 15.67 15.76 15.21 15.40 486,704 -0.25(-1.59%)
Oct 12, 2005 16.00 16.11 15.61 15.65 464,004 -0.40(-2.48%)
Oct 11, 2005 16.11 16.23 16.02 16.04 374,756 -0.10(-0.62%)
Oct 10, 2005 16.35 16.40 16.06 16.14 338,239 -0.16(-1.00%)
Oct 07, 2005 16.41 16.52 16.25 16.31 598,792 -0.01(-0.04%)
Oct 06, 2005 16.56 16.67 16.18 16.31 624,876 -0.32(-1.92%)
Oct 05, 2005 17.10 17.17 16.63 16.63 323,576 -0.50(-2.94%)
Oct 04, 2005 17.23 17.59 17.07 17.14 602,599 -0.24(-1.39%)
Oct 03, 2005 17.14 17.38 17.11 17.38 607,816 +0.26(+1.53%)
Sep 30, 2005 17.12 17.23 17.03 17.11 619,377 -0.02(-0.12%)
Sep 29, 2005 16.87 17.14 16.81 17.14 230,239 +0.28(+1.68%)
Sep 28, 2005 16.82 16.97 16.65 16.85 241,378 +0.04(+0.25%)
Sep 27, 2005 16.86 16.86 16.53 16.81 380,819 -0.04(-0.25%)
Sep 26, 2005 16.80 16.95 16.72 16.85 261,822 +0.05(+0.30%)
Sep 23, 2005 16.80 16.89 16.67 16.80 221,498 +0.06(+0.38%)
Sep 22, 2005 16.81 16.81 16.60 16.74 358,260 -0.13(-0.80%)
Sep 21, 2005 17.04 17.16 16.75 16.87 443,842 -0.29(-1.69%)
Sep 20, 2005 17.20 17.37 17.11 17.16 486,704 -0.09(-0.49%)
Sep 19, 2005 17.41 17.47 17.24 17.25 223,613 -0.23(-1.30%)
Sep 16, 2005 17.34 17.48 17.23 17.48 680,991 +0.05(+0.29%)
Sep 15, 2005 17.41 17.45 17.31 17.43 220,370 +0.05(+0.29%)
Sep 14, 2005 17.45 17.48 17.31 17.38 188,506 -0.04(-0.20%)
Sep 13, 2005 17.49 17.55 17.38 17.41 596,113 -0.14(-0.81%)
Sep 12, 2005 17.38 17.58 17.22 17.55 990,609 +0.13(+0.77%)
Sep 09, 2005 17.26 17.43 17.14 17.42 1,097,340 +0.16(+0.95%)
Sep 08, 2005 17.27 17.33 17.16 17.26 598,087 -0.09(-0.49%)
Sep 07, 2005 17.11 17.38 17.06 17.34 730,056 +0.14(+0.82%)
Sep 06, 2005 17.36 17.38 17.11 17.20 610,354 -0.14(-0.82%)
Sep 02, 2005 17.41 17.48 17.19 17.34 306,234 -0.05(-0.29%)
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.