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 (%)
Mar 31, 2004 14.75 14.87 14.55 14.87 790,541 +0.11(+0.77%)
Mar 30, 2004 14.75 14.75 14.65 14.75 699,743 -0.04(-0.29%)
Mar 29, 2004 14.86 14.86 14.65 14.80 1,640,723 +0.00(+0.00%)
Mar 26, 2004 14.72 14.89 14.72 14.80 4,762,143 +0.15(+1.02%)
Mar 25, 2004 14.65 14.88 14.53 14.65 1,831,062 +0.18(+1.23%)
Mar 24, 2004 14.40 14.58 14.26 14.47 1,042,071 +0.08(+0.54%)
Mar 23, 2004 14.85 14.85 14.22 14.39 1,080,421 -0.11(-0.78%)
Mar 22, 2004 14.55 14.57 14.40 14.50 1,217,606 -0.04(-0.29%)
Mar 19, 2004 14.35 14.65 14.33 14.55 1,017,679 +0.20(+1.38%)
Mar 18, 2004 14.29 14.50 14.27 14.35 835,659 +0.02(+0.15%)
Mar 17, 2004 14.11 14.41 14.07 14.33 748,526 +0.22(+1.56%)
Mar 16, 2004 14.15 14.26 13.92 14.11 642,077 -0.04(-0.30%)
Mar 15, 2004 14.33 14.39 14.09 14.15 431,858 -0.16(-1.09%)
Mar 12, 2004 14.15 14.32 14.01 14.31 466,119 +0.26(+1.87%)
Mar 11, 2004 14.19 14.28 14.01 14.04 602,599 +0.00(+0.00%)
Mar 10, 2004 14.26 14.28 14.04 14.04 516,735 -0.21(-1.49%)
Mar 09, 2004 14.21 14.35 14.19 14.26 539,717 +0.03(+0.20%)
Mar 08, 2004 14.22 14.35 14.19 14.23 406,056 +0.01(+0.05%)
Mar 05, 2004 14.36 14.39 14.19 14.22 1,767,757 -0.28(-1.91%)
Mar 04, 2004 14.26 14.62 14.22 14.50 2,431,829 +0.74(+5.41%)
Mar 03, 2004 13.72 13.88 13.60 13.75 766,573 -0.06(-0.41%)
Mar 02, 2004 13.86 13.94 13.80 13.81 538,448 -0.05(-0.36%)
Mar 01, 2004 13.80 13.87 13.65 13.86 489,101 +0.21(+1.51%)
Feb 27, 2004 13.12 13.65 13.11 13.65 831,570 +0.52(+4.00%)
Feb 26, 2004 13.25 13.25 13.05 13.13 355,017 -0.09(-0.64%)
Feb 25, 2004 13.00 13.27 12.93 13.21 435,665 +0.27(+2.08%)
Feb 24, 2004 13.12 13.12 12.81 12.94 904,886 -0.20(-1.51%)
Feb 23, 2004 13.36 13.36 13.08 13.14 388,714 -0.11(-0.86%)
Feb 20, 2004 13.44 13.48 13.11 13.26 305,388 -0.13(-1.01%)
Feb 19, 2004 13.57 13.67 13.32 13.39 243,916 -0.07(-0.53%)
Feb 18, 2004 13.62 13.62 13.45 13.46 562,980 -0.14(-1.04%)
Feb 17, 2004 13.62 13.72 13.55 13.60 569,466 +0.16(+1.21%)
Feb 13, 2004 13.58 13.72 13.40 13.44 500,803 -0.20(-1.46%)
Feb 12, 2004 13.82 13.92 13.60 13.64 561,429 -0.27(-1.94%)
Feb 11, 2004 13.77 13.92 13.63 13.91 304,542 +0.08(+0.56%)
Feb 10, 2004 13.58 13.83 13.50 13.83 632,489 +0.26(+1.93%)
Feb 09, 2004 13.34 13.65 13.33 13.57 556,918 +0.30(+2.24%)
Feb 06, 2004 13.33 13.36 13.22 13.27 718,071 -0.06(-0.48%)
Feb 05, 2004 13.40 13.51 13.32 13.33 595,549 +0.00(+0.00%)
Feb 04, 2004 13.62 13.62 13.28 13.33 481,910 -0.38(-2.74%)
Feb 03, 2004 13.66 13.77 13.55 13.71 255,900 -0.05(-0.36%)
Feb 02, 2004 13.84 13.92 13.65 13.76 625,581 -0.13(-0.92%)
Jan 30, 2004 13.89 13.94 13.76 13.89 307,644 -0.07(-0.51%)
Jan 29, 2004 13.94 14.01 13.80 13.96 408,735 -0.01(-0.10%)
Jan 28, 2004 13.92 14.11 13.69 13.97 477,116 +0.03(+0.20%)
Jan 27, 2004 13.97 14.07 13.93 13.94 222,344 -0.10(-0.71%)
Jan 26, 2004 14.12 14.15 13.95 14.04 395,623 -0.13(-0.95%)
Jan 23, 2004 14.10 14.19 14.04 14.18 323,153 +0.09(+0.60%)
Jan 22, 2004 14.07 14.19 14.02 14.09 384,203 +0.05(+0.35%)
Jan 21, 2004 13.97 14.06 13.91 14.04 607,393 +0.03(+0.20%)
Jan 20, 2004 14.02 14.11 13.86 14.02 565,518 -0.04(-0.30%)
Jan 16, 2004 14.14 14.14 13.98 14.06 558,187 -0.05(-0.35%)
Jan 15, 2004 14.15 14.22 14.05 14.11 1,035,021 +0.01(+0.05%)
Jan 14, 2004 14.15 14.22 14.02 14.10 901,925 -0.09(-0.60%)
Jan 13, 2004 14.15 14.21 14.03 14.19 501,226 +0.00(+0.00%)
Jan 12, 2004 14.21 14.33 14.17 14.19 406,620 -0.06(-0.45%)
Jan 09, 2004 14.27 14.36 14.19 14.25 206,553 -0.11(-0.79%)
Jan 08, 2004 14.29 14.36 14.28 14.36 457,236 +0.09(+0.60%)
Jan 07, 2004 14.19 14.35 14.15 14.28 477,821 +0.13(+0.90%)
Jan 06, 2004 14.23 14.26 14.01 14.15 466,119 -0.05(-0.35%)
Jan 05, 2004 14.38 14.42 14.11 14.20 514,761 -0.20(-1.38%)
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.