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 (%)
Oct 31, 2005 15.68 15.82 15.62 15.67 249,978 +0.05(+0.32%)
Oct 28, 2005 15.48 15.63 15.35 15.62 280,573 +0.26(+1.66%)
Oct 27, 2005 15.57 15.62 15.31 15.37 286,072 -0.23(-1.45%)
Oct 26, 2005 15.62 15.71 15.51 15.60 357,132 -0.09(-0.59%)
Oct 25, 2005 15.72 15.82 15.50 15.69 226,715 -0.01(-0.05%)
Oct 24, 2005 15.33 15.72 15.32 15.70 318,218 +0.41(+2.69%)
Oct 21, 2005 15.22 15.39 15.15 15.28 474,014 +0.12(+0.80%)
Oct 20, 2005 15.45 15.55 15.08 15.16 418,323 -0.30(-1.93%)
Oct 19, 2005 15.51 15.58 15.27 15.46 460,197 -0.02(-0.14%)
Oct 18, 2005 15.75 15.75 15.45 15.48 314,412 -0.25(-1.58%)
Oct 17, 2005 15.60 15.78 15.51 15.73 358,824 +0.13(+0.86%)
Oct 14, 2005 15.43 15.63 15.36 15.60 359,529 +0.20(+1.29%)
Oct 13, 2005 15.67 15.76 15.21 15.40 486,704 -0.25(-1.59%)
Oct 12, 2005 16.00 16.11 15.61 15.65 464,004 -0.40(-2.48%)
Oct 11, 2005 16.11 16.23 16.02 16.04 374,756 -0.10(-0.62%)
Oct 10, 2005 16.35 16.40 16.06 16.14 338,239 -0.16(-1.00%)
Oct 07, 2005 16.41 16.52 16.25 16.31 598,792 -0.01(-0.04%)
Oct 06, 2005 16.56 16.67 16.18 16.31 624,876 -0.32(-1.92%)
Oct 05, 2005 17.10 17.17 16.63 16.63 323,576 -0.50(-2.94%)
Oct 04, 2005 17.23 17.59 17.07 17.14 602,599 -0.24(-1.39%)
Oct 03, 2005 17.14 17.38 17.11 17.38 607,816 +0.26(+1.53%)
Sep 30, 2005 17.12 17.23 17.03 17.11 619,377 -0.02(-0.12%)
Sep 29, 2005 16.87 17.14 16.81 17.14 230,239 +0.28(+1.68%)
Sep 28, 2005 16.82 16.97 16.65 16.85 241,378 +0.04(+0.25%)
Sep 27, 2005 16.86 16.86 16.53 16.81 380,819 -0.04(-0.25%)
Sep 26, 2005 16.80 16.95 16.72 16.85 261,822 +0.05(+0.30%)
Sep 23, 2005 16.80 16.89 16.67 16.80 221,498 +0.06(+0.38%)
Sep 22, 2005 16.81 16.81 16.60 16.74 358,260 -0.13(-0.80%)
Sep 21, 2005 17.04 17.16 16.75 16.87 443,842 -0.29(-1.69%)
Sep 20, 2005 17.20 17.37 17.11 17.16 486,704 -0.09(-0.49%)
Sep 19, 2005 17.41 17.47 17.24 17.25 223,613 -0.23(-1.30%)
Sep 16, 2005 17.34 17.48 17.23 17.48 680,991 +0.05(+0.29%)
Sep 15, 2005 17.41 17.45 17.31 17.43 220,370 +0.05(+0.29%)
Sep 14, 2005 17.45 17.48 17.31 17.38 188,506 -0.04(-0.20%)
Sep 13, 2005 17.49 17.55 17.38 17.41 596,113 -0.14(-0.81%)
Sep 12, 2005 17.38 17.58 17.22 17.55 990,609 +0.13(+0.77%)
Sep 09, 2005 17.26 17.43 17.14 17.42 1,097,340 +0.16(+0.95%)
Sep 08, 2005 17.27 17.33 17.16 17.26 598,087 -0.09(-0.49%)
Sep 07, 2005 17.11 17.38 17.06 17.34 730,056 +0.14(+0.82%)
Sep 06, 2005 17.36 17.38 17.11 17.20 610,354 -0.14(-0.82%)
Sep 02, 2005 17.41 17.48 17.19 17.34 306,234 -0.05(-0.29%)
Sep 01, 2005 17.02 17.41 16.99 17.39 431,999 +0.35(+2.08%)
Aug 31, 2005 16.69 17.10 16.67 17.04 496,855 +0.35(+2.08%)
Aug 30, 2005 16.69 16.81 16.59 16.69 446,803 -0.04(-0.25%)
Aug 29, 2005 16.65 16.75 16.56 16.73 320,051 -0.03(-0.17%)
Aug 26, 2005 16.77 16.81 16.60 16.76 308,772 -0.01(-0.08%)
Aug 25, 2005 16.82 16.85 16.67 16.77 430,871 -0.05(-0.30%)
Aug 24, 2005 16.97 17.02 16.74 16.82 377,153 -0.15(-0.88%)
Aug 23, 2005 16.88 17.02 16.87 16.97 280,150 +0.10(+0.59%)
Aug 22, 2005 16.73 16.89 16.68 16.87 361,926 +0.17(+1.02%)
Aug 19, 2005 16.68 16.77 16.54 16.70 331,049 +0.02(+0.13%)
Aug 18, 2005 16.62 16.84 16.44 16.68 370,667 +0.06(+0.38%)
Aug 17, 2005 16.49 16.74 16.36 16.62 410,850 +0.13(+0.77%)
Aug 16, 2005 16.65 16.72 16.48 16.49 363,759 -0.18(-1.11%)
Aug 15, 2005 16.56 16.80 16.52 16.67 383,780 +0.11(+0.69%)
Aug 12, 2005 16.51 16.61 16.31 16.56 395,341 +0.01(+0.04%)
Aug 11, 2005 16.46 16.69 16.43 16.55 401,827 +0.13(+0.82%)
Aug 10, 2005 16.56 16.65 16.29 16.42 768,970 -0.18(-1.07%)
Aug 09, 2005 16.65 16.82 16.24 16.60 514,761 +0.00(+0.00%)
Aug 08, 2005 16.98 17.03 16.59 16.60 622,761 -0.37(-2.17%)
Aug 05, 2005 17.36 17.39 16.91 16.97 422,552 -0.43(-2.49%)
Aug 04, 2005 17.41 17.48 17.32 17.40 321,743 -0.12(-0.69%)
Aug 03, 2005 17.47 17.71 17.43 17.52 499,957 +0.00(+0.00%)
Aug 02, 2005 17.31 17.53 17.30 17.52 403,377 +0.21(+1.23%)
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.