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 (%)
Dec 31, 2003 14.47 14.48 14.22 14.36 459,351 -0.08(-0.54%)
Dec 30, 2003 14.38 14.38 14.36 14.44 443,137 +0.06(+0.39%)
Dec 29, 2003 14.34 14.48 14.34 14.38 682,964 +0.02(+0.15%)
Dec 26, 2003 14.29 14.42 14.29 14.36 405,210 +0.07(+0.50%)
Dec 24, 2003 14.40 14.52 14.28 14.29 381,947 -0.07(-0.49%)
Dec 23, 2003 14.23 14.36 14.21 14.36 365,733 +0.10(+0.70%)
Dec 22, 2003 14.20 14.27 14.17 14.26 311,592 +0.02(+0.15%)
Dec 19, 2003 14.14 14.26 14.04 14.24 688,886 +0.11(+0.80%)
Dec 18, 2003 14.14 14.20 14.14 14.13 375,461 -0.03(-0.20%)
Dec 17, 2003 14.16 14.17 13.97 14.16 224,036 -0.01(-0.05%)
Dec 16, 2003 14.10 14.16 13.96 14.16 377,012 +0.06(+0.45%)
Dec 15, 2003 14.19 14.19 14.04 14.10 359,670 -0.07(-0.50%)
Dec 12, 2003 14.08 14.14 14.02 14.17 263,513 +0.06(+0.40%)
Dec 11, 2003 13.96 14.16 13.96 14.11 291,571 +0.21(+1.53%)
Dec 10, 2003 13.78 13.90 13.73 13.90 371,795 +0.06(+0.46%)
Dec 09, 2003 13.87 13.90 13.72 13.84 513,915 -0.02(-0.15%)
Dec 08, 2003 13.90 13.98 13.78 13.86 388,150 +0.04(+0.26%)
Dec 05, 2003 13.90 13.92 13.82 13.82 333,445 -0.19(-1.37%)
Dec 04, 2003 14.01 14.01 13.90 14.02 1,848,545 -0.03(-0.20%)
Dec 03, 2003 14.17 14.17 13.97 14.04 304,260 -0.13(-0.90%)
Dec 02, 2003 14.17 14.19 14.11 14.17 291,148 +0.04(+0.30%)
Dec 01, 2003 14.15 14.15 14.11 14.13 462,171 +0.04(+0.30%)
Nov 28, 2003 14.11 14.18 14.08 14.09 127,315 +0.00(+0.00%)
Nov 26, 2003 14.11 14.19 14.04 14.09 483,884 -0.08(-0.55%)
Nov 25, 2003 14.15 14.19 14.11 14.16 372,782 +0.00(+0.00%)
Nov 24, 2003 14.01 14.21 13.97 14.16 749,231 +0.19(+1.37%)
Nov 21, 2003 13.87 14.19 13.87 13.97 421,706 +0.16(+1.13%)
Nov 20, 2003 13.72 13.85 13.72 13.82 669,006 +0.01(+0.10%)
Nov 19, 2003 13.76 13.89 13.66 13.80 328,793 +0.10(+0.72%)
Nov 18, 2003 14.18 14.26 13.70 13.70 572,286 -0.49(-3.45%)
Nov 17, 2003 13.77 14.19 13.71 14.19 548,035 -0.01(-0.10%)
Nov 14, 2003 14.15 14.27 14.09 14.21 615,147 +0.01(+0.10%)
Nov 13, 2003 14.18 14.25 14.09 14.19 496,996 +0.01(+0.10%)
Nov 12, 2003 14.21 14.21 14.16 14.18 377,153 -0.04(-0.25%)
Nov 11, 2003 14.17 14.21 14.03 14.21 776,865 +0.04(+0.30%)
Nov 10, 2003 14.20 14.33 14.03 14.17 554,239 -0.26(-1.82%)
Nov 07, 2003 14.53 14.53 14.36 14.43 236,020 -0.03(-0.20%)
Nov 06, 2003 14.43 14.48 14.36 14.46 440,881 +0.04(+0.25%)
Nov 05, 2003 14.31 14.39 14.27 14.43 355,440 +0.09(+0.59%)
Nov 04, 2003 14.31 14.35 14.26 14.34 964,874 +0.09(+0.65%)
Nov 03, 2003 14.17 14.25 14.16 14.25 734,709 +0.08(+0.55%)
Oct 31, 2003 14.17 14.19 14.14 14.17 422,411 +0.07(+0.50%)
Oct 30, 2003 14.17 14.17 14.09 14.10 254,631 -0.05(-0.35%)
Oct 29, 2003 14.21 14.22 14.12 14.15 513,351 -0.04(-0.25%)
Oct 28, 2003 14.10 14.14 14.09 14.19 435,524 +0.10(+0.70%)
Oct 27, 2003 13.94 14.11 13.94 14.09 678,312 +0.15(+1.07%)
Oct 24, 2003 13.87 14.01 13.77 13.94 502,777 +0.00(+0.00%)
Oct 23, 2003 13.84 13.94 13.80 13.94 658,291 +0.10(+0.72%)
Oct 22, 2003 13.92 14.00 13.74 13.84 473,309 -0.10(-0.71%)
Oct 21, 2003 13.93 13.93 13.88 13.94 511,659 +0.05(+0.36%)
Oct 20, 2003 13.84 13.91 13.82 13.89 621,069 +0.09(+0.62%)
Oct 17, 2003 13.94 13.94 13.68 13.80 351,069 -0.05(-0.36%)
Oct 16, 2003 13.48 13.90 13.48 13.85 417,618 +0.33(+2.47%)
Oct 15, 2003 13.72 13.72 13.40 13.52 204,015 -0.20(-1.45%)
Oct 14, 2003 13.56 13.72 13.56 13.72 294,532 +0.13(+0.94%)
Oct 13, 2003 13.48 13.57 13.47 13.59 199,926 +0.13(+0.95%)
Oct 10, 2003 13.48 13.50 13.27 13.46 249,273 +0.00(+0.00%)
Oct 09, 2003 13.41 13.50 13.37 13.46 556,918 +0.12(+0.90%)
Oct 08, 2003 13.45 13.47 13.35 13.34 228,829 -0.10(-0.74%)
Oct 07, 2003 13.47 13.47 13.30 13.44 247,299 -0.03(-0.21%)
Oct 06, 2003 13.28 13.48 13.28 13.47 279,305 +0.23(+1.71%)
Oct 03, 2003 13.28 13.35 13.23 13.24 440,599 +0.01(+0.11%)
Oct 02, 2003 13.19 13.26 13.13 13.23 641,231 -0.01(-0.11%)
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.