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 (%)
May 30, 2003 11.21 11.40 11.18 11.29 376,307 +0.19(+1.73%)
May 29, 2003 11.22 11.38 10.79 11.10 482,897 -0.18(-1.57%)
May 28, 2003 11.46 11.47 11.26 11.28 257,451 -0.14(-1.24%)
May 27, 2003 11.17 11.46 11.11 11.42 705,523 +0.18(+1.58%)
May 23, 2003 10.71 11.28 10.71 11.24 389,419 +0.53(+4.97%)
May 22, 2003 10.57 10.72 10.50 10.71 491,074 +0.05(+0.47%)
May 21, 2003 10.45 10.67 10.36 10.66 411,414 +0.18(+1.69%)
May 20, 2003 10.36 10.55 10.36 10.48 416,772 +0.13(+1.23%)
May 19, 2003 10.50 10.58 10.36 10.36 477,398 -0.14(-1.35%)
May 16, 2003 10.41 10.64 10.41 10.50 685,079 +0.03(+0.27%)
May 15, 2003 10.18 10.55 10.14 10.47 1,168,682 +0.45(+4.46%)
May 14, 2003 9.845 10.03 9.845 10.02 205,989 +0.12(+1.22%)
May 13, 2003 9.930 9.937 9.816 9.901 205,002 -0.07(-0.71%)
May 12, 2003 9.972 10.00 9.937 9.972 135,352 +0.06(+0.57%)
May 09, 2003 9.823 9.915 9.646 9.915 171,728 +0.08(+0.79%)
May 08, 2003 9.937 9.937 9.795 9.837 184,699 -0.10(-1.00%)
May 07, 2003 9.951 10.00 9.901 9.937 164,678 +0.00(+0.00%)
May 06, 2003 9.930 10.04 9.894 9.937 382,088 +0.03(+0.29%)
May 05, 2003 9.823 9.965 9.823 9.908 223,331 +0.04(+0.43%)
May 02, 2003 9.859 9.958 9.774 9.866 486,422 -0.03(-0.29%)
May 01, 2003 9.944 9.958 9.610 9.894 483,461 -0.08(-0.78%)
Apr 30, 2003 9.901 10.05 9.880 9.972 380,396 +0.11(+1.08%)
Apr 29, 2003 9.930 9.930 9.859 9.866 244,198 -0.06(-0.64%)
Apr 28, 2003 9.618 10.15 9.610 9.930 502,636 +0.31(+3.24%)
Apr 25, 2003 9.837 9.866 9.575 9.618 292,981 -0.23(-2.31%)
Apr 24, 2003 9.717 9.859 9.717 9.845 264,077 +0.08(+0.80%)
Apr 23, 2003 9.540 9.767 9.540 9.767 377,999 +0.23(+2.38%)
Apr 22, 2003 9.376 9.703 9.369 9.540 400,276 +0.06(+0.60%)
Apr 21, 2003 9.206 9.532 9.199 9.483 284,521 +0.26(+2.85%)
Apr 17, 2003 9.135 9.249 9.107 9.220 624,453 +0.07(+0.78%)
Apr 16, 2003 9.220 9.327 9.114 9.149 324,140 -0.07(-0.77%)
Apr 15, 2003 9.185 9.220 9.079 9.220 401,827 +0.04(+0.39%)
Apr 14, 2003 8.915 9.220 8.915 9.185 193,299 +0.20(+2.21%)
Apr 11, 2003 9.071 9.079 8.930 8.986 273,947 -0.08(-0.86%)
Apr 10, 2003 9.043 9.149 8.979 9.064 390,124 +0.02(+0.24%)
Apr 09, 2003 9.071 9.192 8.965 9.043 375,038 -0.10(-1.09%)
Apr 08, 2003 9.043 9.178 9.043 9.142 365,310 +0.06(+0.62%)
Apr 07, 2003 9.192 9.284 9.071 9.086 616,416 -0.04(-0.39%)
Apr 04, 2003 9.114 9.157 9.057 9.121 414,939 +0.01(+0.08%)
Apr 03, 2003 9.220 9.220 8.937 9.114 938,160 -0.09(-1.00%)
Apr 02, 2003 8.937 9.313 8.937 9.206 769,393 +0.31(+3.51%)
Apr 01, 2003 8.618 8.901 8.618 8.894 506,866 +0.30(+3.47%)
Mar 31, 2003 8.688 8.774 8.540 8.596 1,053,773 -0.12(-1.38%)
Mar 28, 2003 8.511 8.901 8.447 8.717 1,015,846 +0.11(+1.32%)
Mar 27, 2003 8.476 8.653 8.476 8.603 537,320 -0.01(-0.16%)
Mar 26, 2003 8.752 8.781 8.603 8.618 430,307 -0.13(-1.54%)
Mar 25, 2003 8.752 8.930 8.703 8.752 503,482 -0.07(-0.80%)
Mar 24, 2003 8.830 8.922 8.795 8.823 219,242 -0.15(-1.66%)
Mar 21, 2003 8.922 9.086 8.915 8.972 481,487 +0.11(+1.20%)
Mar 20, 2003 8.674 8.866 8.582 8.866 365,028 +0.12(+1.38%)
Mar 19, 2003 8.795 8.795 8.660 8.745 269,435 -0.05(-0.56%)
Mar 18, 2003 8.795 8.830 8.696 8.795 278,459 -0.02(-0.24%)
Mar 17, 2003 8.476 8.844 8.476 8.816 473,450 +0.30(+3.58%)
Mar 14, 2003 8.618 8.632 8.469 8.511 551,137 -0.05(-0.58%)
Mar 13, 2003 8.618 8.688 8.490 8.561 1,464,060 -0.07(-0.82%)
Mar 12, 2003 8.511 8.660 8.497 8.632 404,787 +0.09(+1.00%)
Mar 11, 2003 8.653 8.745 8.547 8.547 335,701 -0.06(-0.74%)
Mar 10, 2003 8.625 8.674 8.575 8.610 417,759 -0.04(-0.49%)
Mar 07, 2003 8.618 8.852 8.554 8.653 426,359 -0.06(-0.73%)
Mar 06, 2003 8.618 8.724 8.589 8.717 385,753 +0.04(+0.49%)
Mar 05, 2003 8.547 8.674 8.518 8.674 491,356 +0.06(+0.66%)
Mar 04, 2003 8.681 8.745 8.540 8.618 587,090 -0.07(-0.82%)
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.