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 (%)
Feb 28, 2005 16.39 16.49 16.22 16.30 350,364 -0.12(-0.73%)
Feb 25, 2005 16.16 16.50 16.16 16.42 446,380 +0.21(+1.27%)
Feb 24, 2005 16.16 16.28 16.14 16.21 245,748 +0.06(+0.40%)
Feb 23, 2005 16.17 16.29 16.06 16.15 545,638 -0.02(-0.13%)
Feb 22, 2005 16.53 16.53 16.17 16.17 497,137 -0.41(-2.48%)
Feb 18, 2005 16.68 16.75 16.52 16.58 445,534 -0.18(-1.10%)
Feb 17, 2005 16.87 16.88 16.72 16.77 169,049 -0.08(-0.46%)
Feb 16, 2005 16.76 16.86 16.71 16.84 148,464 +0.04(+0.21%)
Feb 15, 2005 16.77 16.87 16.74 16.81 167,216 +0.01(+0.04%)
Feb 14, 2005 16.67 16.84 16.57 16.80 338,944 +0.13(+0.81%)
Feb 11, 2005 16.56 16.67 16.41 16.67 372,923 +0.11(+0.69%)
Feb 10, 2005 16.53 16.63 16.43 16.55 435,101 +0.02(+0.13%)
Feb 09, 2005 16.60 16.66 16.49 16.53 261,822 -0.11(-0.68%)
Feb 08, 2005 16.47 16.65 16.45 16.65 278,741 +0.11(+0.64%)
Feb 07, 2005 16.70 16.74 16.53 16.54 145,362 -0.16(-0.98%)
Feb 04, 2005 16.53 16.71 16.53 16.70 351,774 +0.11(+0.64%)
Feb 03, 2005 16.49 16.63 16.45 16.60 478,808 +0.04(+0.21%)
Feb 02, 2005 16.49 16.60 16.42 16.56 372,359 +0.07(+0.43%)
Feb 01, 2005 16.58 16.62 16.36 16.49 698,615 -0.04(-0.21%)
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%)
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.