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 (%)
Nov 28, 2003 14.11 14.18 14.08 14.09 127,315 +0.00(+0.00%)
Nov 26, 2003 14.11 14.19 14.04 14.09 483,884 -0.08(-0.55%)
Nov 25, 2003 14.15 14.19 14.11 14.16 372,782 +0.00(+0.00%)
Nov 24, 2003 14.01 14.21 13.97 14.16 749,231 +0.19(+1.37%)
Nov 21, 2003 13.87 14.19 13.87 13.97 421,706 +0.16(+1.13%)
Nov 20, 2003 13.72 13.85 13.72 13.82 669,006 +0.01(+0.10%)
Nov 19, 2003 13.76 13.89 13.66 13.80 328,793 +0.10(+0.72%)
Nov 18, 2003 14.18 14.26 13.70 13.70 572,286 -0.49(-3.45%)
Nov 17, 2003 13.77 14.19 13.71 14.19 548,035 -0.01(-0.10%)
Nov 14, 2003 14.15 14.27 14.09 14.21 615,147 +0.01(+0.10%)
Nov 13, 2003 14.18 14.25 14.09 14.19 496,996 +0.01(+0.10%)
Nov 12, 2003 14.21 14.21 14.16 14.18 377,153 -0.04(-0.25%)
Nov 11, 2003 14.17 14.21 14.03 14.21 776,865 +0.04(+0.30%)
Nov 10, 2003 14.20 14.33 14.03 14.17 554,239 -0.26(-1.82%)
Nov 07, 2003 14.53 14.53 14.36 14.43 236,020 -0.03(-0.20%)
Nov 06, 2003 14.43 14.48 14.36 14.46 440,881 +0.04(+0.25%)
Nov 05, 2003 14.31 14.39 14.27 14.43 355,440 +0.09(+0.59%)
Nov 04, 2003 14.31 14.35 14.26 14.34 964,874 +0.09(+0.65%)
Nov 03, 2003 14.17 14.25 14.16 14.25 734,709 +0.08(+0.55%)
Oct 31, 2003 14.17 14.19 14.14 14.17 422,411 +0.07(+0.50%)
Oct 30, 2003 14.17 14.17 14.09 14.10 254,631 -0.05(-0.35%)
Oct 29, 2003 14.21 14.22 14.12 14.15 513,351 -0.04(-0.25%)
Oct 28, 2003 14.10 14.14 14.09 14.19 435,524 +0.10(+0.70%)
Oct 27, 2003 13.94 14.11 13.94 14.09 678,312 +0.15(+1.07%)
Oct 24, 2003 13.87 14.01 13.77 13.94 502,777 +0.00(+0.00%)
Oct 23, 2003 13.84 13.94 13.80 13.94 658,291 +0.10(+0.72%)
Oct 22, 2003 13.92 14.00 13.74 13.84 473,309 -0.10(-0.71%)
Oct 21, 2003 13.93 13.93 13.88 13.94 511,659 +0.05(+0.36%)
Oct 20, 2003 13.84 13.91 13.82 13.89 621,069 +0.09(+0.62%)
Oct 17, 2003 13.94 13.94 13.68 13.80 351,069 -0.05(-0.36%)
Oct 16, 2003 13.48 13.90 13.48 13.85 417,618 +0.33(+2.47%)
Oct 15, 2003 13.72 13.72 13.40 13.52 204,015 -0.20(-1.45%)
Oct 14, 2003 13.56 13.72 13.56 13.72 294,532 +0.13(+0.94%)
Oct 13, 2003 13.48 13.57 13.47 13.59 199,926 +0.13(+0.95%)
Oct 10, 2003 13.48 13.50 13.27 13.46 249,273 +0.00(+0.00%)
Oct 09, 2003 13.41 13.50 13.37 13.46 556,918 +0.12(+0.90%)
Oct 08, 2003 13.45 13.47 13.35 13.34 228,829 -0.10(-0.74%)
Oct 07, 2003 13.47 13.47 13.30 13.44 247,299 -0.03(-0.21%)
Oct 06, 2003 13.28 13.48 13.28 13.47 279,305 +0.23(+1.71%)
Oct 03, 2003 13.28 13.35 13.23 13.24 440,599 +0.01(+0.11%)
Oct 02, 2003 13.19 13.26 13.13 13.23 641,231 -0.01(-0.11%)
Oct 01, 2003 13.09 13.29 13.07 13.24 410,991 +0.16(+1.19%)
Sep 30, 2003 13.10 13.22 13.10 13.09 486,140 -0.11(-0.81%)
Sep 29, 2003 12.89 13.21 12.82 13.19 683,669 +0.32(+2.48%)
Sep 26, 2003 12.85 12.98 12.70 12.87 573,696 +0.02(+0.17%)
Sep 25, 2003 13.04 13.11 12.81 12.85 342,046 -0.18(-1.36%)
Sep 24, 2003 13.12 13.13 12.93 13.03 361,221 -0.09(-0.70%)
Sep 23, 2003 12.94 13.12 12.92 13.12 348,814 +0.14(+1.09%)
Sep 22, 2003 12.99 13.03 12.90 12.98 350,364 -0.04(-0.27%)
Sep 19, 2003 12.95 13.02 12.95 13.01 461,748 +0.07(+0.55%)
Sep 18, 2003 12.94 12.98 12.92 12.94 234,187 +0.04(+0.28%)
Sep 17, 2003 12.91 12.97 12.89 12.91 213,743 -0.04(-0.27%)
Sep 16, 2003 12.89 12.94 12.85 12.94 217,550 +0.05(+0.38%)
Sep 15, 2003 12.82 12.95 12.82 12.89 419,874 +0.06(+0.50%)
Sep 12, 2003 12.80 12.91 12.78 12.83 325,268 -0.04(-0.33%)
Sep 11, 2003 12.77 12.98 12.77 12.87 225,305 +0.07(+0.55%)
Sep 10, 2003 12.87 13.05 12.77 12.80 618,108 -0.14(-1.10%)
Sep 09, 2003 12.94 12.97 12.87 12.94 338,380 +0.00(+0.00%)
Sep 08, 2003 12.84 12.95 12.80 12.94 469,221 +0.18(+1.39%)
Sep 05, 2003 12.66 12.84 12.62 12.77 1,678,368 +0.01(+0.11%)
Sep 04, 2003 12.68 12.77 12.64 12.75 4,337,476 +0.09(+0.73%)
Sep 03, 2003 12.70 12.75 12.61 12.66 603,304 +0.04(+0.28%)
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.