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 31, 2005 16.28 16.50 16.26 16.36 687,194 +0.03(+0.17%)
May 27, 2005 16.17 16.34 16.12 16.33 454,699 +0.14(+0.88%)
May 26, 2005 16.10 16.24 16.09 16.19 275,498 +0.20(+1.24%)
May 25, 2005 15.99 16.14 15.85 15.99 443,701 -0.06(-0.40%)
May 24, 2005 16.10 16.19 15.98 16.06 400,699 -0.03(-0.18%)
May 23, 2005 16.04 16.15 15.99 16.09 367,425 +0.02(+0.13%)
May 20, 2005 16.10 16.19 16.02 16.06 474,296 -0.04(-0.22%)
May 19, 2005 16.04 16.21 16.04 16.10 315,398 +0.11(+0.71%)
May 18, 2005 16.09 16.18 15.94 15.99 490,792 -0.05(-0.31%)
May 17, 2005 15.75 16.08 15.67 16.04 493,048 +0.20(+1.25%)
May 16, 2005 15.43 15.88 15.40 15.84 660,970 +0.35(+2.24%)
May 13, 2005 15.74 15.80 15.28 15.49 538,730 -0.21(-1.31%)
May 12, 2005 16.03 16.04 15.55 15.70 1,206,891 -0.38(-2.34%)
May 11, 2005 16.18 16.20 15.92 16.07 504,469 -0.06(-0.40%)
May 10, 2005 16.14 16.24 16.00 16.14 987,648 -0.38(-2.32%)
May 09, 2005 16.35 16.52 16.21 16.52 459,774 +0.13(+0.82%)
May 06, 2005 16.35 16.43 16.28 16.38 304,542 +0.12(+0.74%)
May 05, 2005 16.23 16.40 16.14 16.26 480,500 +0.09(+0.53%)
May 04, 2005 16.23 16.31 16.17 16.18 370,244 -0.04(-0.26%)
May 03, 2005 16.38 16.45 16.20 16.22 582,719 -0.27(-1.63%)
May 02, 2005 16.24 16.54 16.22 16.49 719,622 +0.25(+1.53%)
Apr 29, 2005 16.09 16.24 15.84 16.24 657,445 +0.18(+1.15%)
Apr 28, 2005 16.10 16.12 15.97 16.06 465,132 -0.04(-0.22%)
Apr 27, 2005 15.98 16.12 15.89 16.09 510,813 +0.04(+0.26%)
Apr 26, 2005 16.31 16.31 16.03 16.05 392,803 -0.26(-1.61%)
Apr 25, 2005 16.30 16.45 16.24 16.31 598,933 +0.07(+0.44%)
Apr 22, 2005 16.06 16.24 16.01 16.24 519,555 +0.18(+1.10%)
Apr 21, 2005 15.96 16.14 15.90 16.06 508,980 +0.19(+1.21%)
Apr 20, 2005 16.04 16.15 15.85 15.87 562,275 -0.17(-1.06%)
Apr 19, 2005 15.70 16.12 15.70 16.04 1,013,450 +0.42(+2.68%)
Apr 18, 2005 15.60 15.77 15.52 15.62 626,004 +0.05(+0.32%)
Apr 15, 2005 15.92 16.03 15.58 15.58 557,200 -0.26(-1.66%)
Apr 14, 2005 16.05 16.07 15.82 15.84 428,051 -0.21(-1.33%)
Apr 13, 2005 15.98 16.21 15.90 16.05 780,954 +0.00(+0.00%)
Apr 12, 2005 15.60 16.16 15.48 16.05 1,090,572 +0.38(+2.44%)
Apr 11, 2005 15.64 15.73 15.60 15.67 723,147 +0.05(+0.32%)
Apr 08, 2005 15.47 15.82 15.43 15.62 1,266,671 +0.15(+0.96%)
Apr 07, 2005 15.32 15.53 15.31 15.47 1,099,878 +0.14(+0.93%)
Apr 06, 2005 15.41 15.42 15.23 15.33 988,353 -0.01(-0.05%)
Apr 05, 2005 15.32 15.38 15.18 15.33 789,131 +0.04(+0.28%)
Apr 04, 2005 15.19 15.30 14.97 15.29 574,260 +0.00(+0.00%)
Apr 01, 2005 15.45 15.48 15.12 15.29 534,077 -0.06(-0.37%)
Mar 31, 2005 15.12 15.35 15.12 15.35 654,907 +0.21(+1.41%)
Mar 30, 2005 14.96 15.23 14.94 15.14 507,711 +0.13(+0.90%)
Mar 29, 2005 15.26 15.31 14.98 15.00 661,675 -0.27(-1.76%)
Mar 28, 2005 15.46 15.48 15.21 15.27 548,458 -0.11(-0.74%)
Mar 24, 2005 15.46 15.64 15.38 15.38 504,892 -0.09(-0.55%)
Mar 23, 2005 15.35 15.52 15.23 15.47 722,724 +0.13(+0.83%)
Mar 22, 2005 15.67 15.72 15.33 15.34 604,150 -0.26(-1.68%)
Mar 21, 2005 15.70 15.73 15.55 15.60 441,445 -0.18(-1.17%)
Mar 18, 2005 15.92 15.92 15.68 15.79 956,771 -0.13(-0.80%)
Mar 17, 2005 15.91 15.99 15.84 15.92 1,007,387 +0.18(+1.17%)
Mar 16, 2005 16.16 16.18 15.62 15.73 849,476 -0.43(-2.63%)
Mar 15, 2005 16.38 16.49 16.14 16.16 399,712 -0.23(-1.38%)
Mar 14, 2005 16.14 16.49 16.11 16.38 584,411 +0.25(+1.54%)
Mar 11, 2005 16.31 16.42 16.14 16.14 252,516 -0.16(-0.96%)
Mar 10, 2005 16.21 16.31 16.12 16.29 303,978 +0.12(+0.75%)
Mar 09, 2005 16.43 16.43 16.17 16.17 452,725 -0.26(-1.60%)
Mar 08, 2005 16.43 16.45 16.33 16.43 672,249 -0.02(-0.13%)
Mar 07, 2005 16.16 16.51 16.09 16.45 740,207 +0.13(+0.83%)
Mar 04, 2005 16.29 16.42 16.23 16.32 788,990 +0.09(+0.52%)
Mar 03, 2005 16.31 16.38 16.04 16.23 550,009 -0.06(-0.39%)
Mar 02, 2005 16.26 16.35 16.16 16.30 515,748 +0.01(+0.09%)
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.