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 (%)
Dec 30, 2005 15.38 15.40 15.14 15.25 562,134 -0.23(-1.51%)
Dec 29, 2005 15.50 15.59 15.32 15.48 583,283 +0.01(+0.09%)
Dec 28, 2005 15.82 15.84 15.38 15.47 650,818 -0.29(-1.85%)
Dec 27, 2005 15.76 15.87 15.75 15.76 409,158 +0.05(+0.32%)
Dec 23, 2005 15.82 15.92 15.69 15.71 307,362 -0.12(-0.76%)
Dec 22, 2005 15.70 15.83 15.62 15.83 289,456 +0.11(+0.72%)
Dec 21, 2005 15.78 15.88 15.63 15.72 275,780 -0.02(-0.14%)
Dec 20, 2005 15.60 15.82 15.60 15.74 248,004 +0.11(+0.68%)
Dec 19, 2005 15.78 15.81 15.60 15.63 206,976 -0.19(-1.21%)
Dec 16, 2005 15.87 15.89 15.76 15.82 384,626 -0.01(-0.09%)
Dec 15, 2005 15.95 15.95 15.78 15.84 308,349 -0.04(-0.27%)
Dec 14, 2005 15.78 15.98 15.78 15.88 892,479 +0.06(+0.40%)
Dec 13, 2005 15.94 16.03 15.77 15.82 718,212 -0.14(-0.89%)
Dec 12, 2005 16.31 16.31 15.89 15.96 769,675 -0.31(-1.92%)
Dec 09, 2005 16.09 16.28 16.05 16.27 410,991 +0.24(+1.50%)
Dec 08, 2005 15.93 16.11 15.89 16.03 450,892 +0.16(+0.98%)
Dec 07, 2005 15.99 16.02 15.82 15.87 422,975 -0.21(-1.32%)
Dec 06, 2005 16.31 16.33 16.04 16.09 471,759 -0.19(-1.18%)
Dec 05, 2005 16.30 16.32 16.16 16.28 697,487 -0.05(-0.30%)
Dec 02, 2005 16.63 16.63 16.16 16.33 647,857 +0.02(+0.13%)
Dec 01, 2005 16.18 16.41 16.13 16.31 983,982 +0.26(+1.64%)
Nov 30, 2005 16.24 16.26 15.99 16.04 493,330 -0.16(-1.01%)
Nov 29, 2005 16.09 16.29 16.09 16.21 340,777 +0.11(+0.71%)
Nov 28, 2005 16.36 16.36 16.05 16.09 288,187 -0.23(-1.43%)
Nov 25, 2005 16.20 16.33 16.11 16.33 80,788 +0.20(+1.23%)
Nov 23, 2005 16.14 16.35 16.05 16.13 535,205 +0.08(+0.49%)
Nov 22, 2005 16.09 16.09 15.87 16.05 590,615 +0.08(+0.49%)
Nov 21, 2005 15.82 15.97 15.72 15.97 352,620 +0.21(+1.30%)
Nov 18, 2005 15.82 15.82 15.60 15.77 468,798 +0.06(+0.41%)
Nov 17, 2005 15.55 15.72 15.49 15.70 316,385 +0.27(+1.75%)
Nov 16, 2005 15.37 15.46 15.31 15.43 275,357 +0.12(+0.79%)
Nov 15, 2005 15.40 15.48 15.31 15.31 314,835 -0.09(-0.55%)
Nov 14, 2005 15.55 15.55 15.38 15.40 540,704 -0.14(-0.91%)
Nov 11, 2005 15.73 15.73 15.51 15.54 382,652 -0.17(-1.08%)
Nov 10, 2005 15.66 15.72 15.36 15.71 557,200 +0.06(+0.41%)
Nov 09, 2005 15.52 15.74 15.44 15.65 304,119 +0.19(+1.24%)
Nov 08, 2005 15.43 15.55 15.26 15.45 443,701 +0.02(+0.14%)
Nov 07, 2005 15.60 15.71 15.23 15.43 472,041 -0.05(-0.32%)
Nov 04, 2005 15.60 15.76 15.27 15.48 426,500 +0.03(+0.18%)
Nov 03, 2005 15.45 15.60 15.39 15.45 440,317 +0.04(+0.23%)
Nov 02, 2005 15.53 15.58 15.33 15.42 462,030 -0.09(-0.59%)
Nov 01, 2005 15.64 15.65 15.43 15.51 209,937 -0.16(-1.04%)
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%)
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.