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 (%)
Feb 28, 2003 8.866 8.958 8.766 8.830 837,069 -0.04(-0.40%)
Feb 27, 2003 8.965 9.142 8.844 8.866 875,136 -0.10(-1.11%)
Feb 26, 2003 9.220 9.220 8.866 8.965 591,179 -0.21(-2.32%)
Feb 25, 2003 9.008 9.249 8.866 9.178 823,674 +0.18(+1.97%)
Feb 24, 2003 8.852 9.015 8.837 9.001 720,045 +0.13(+1.52%)
Feb 21, 2003 8.866 8.908 8.717 8.866 472,464 +0.00(+0.00%)
Feb 20, 2003 8.830 8.922 8.809 8.866 511,659 +0.03(+0.32%)
Feb 19, 2003 8.766 8.844 8.674 8.837 508,134 +0.06(+0.73%)
Feb 18, 2003 8.511 8.873 8.511 8.774 534,077 +0.33(+3.86%)
Feb 14, 2003 8.298 8.511 8.298 8.447 409,299 +0.09(+1.10%)
Feb 13, 2003 8.121 8.476 8.064 8.355 593,999 +0.14(+1.73%)
Feb 12, 2003 8.440 8.618 7.979 8.213 821,983 -0.05(-0.60%)
Feb 11, 2003 8.242 8.334 8.164 8.263 749,090 -0.01(-0.17%)
Feb 10, 2003 8.078 8.284 8.029 8.277 463,863 +0.20(+2.46%)
Feb 07, 2003 8.086 8.128 7.901 8.078 661,534 -0.02(-0.26%)
Feb 06, 2003 7.660 8.376 7.625 8.100 1,705,438 +0.40(+5.25%)
Feb 05, 2003 7.802 7.802 7.525 7.695 830,865 +0.15(+1.97%)
Feb 04, 2003 7.766 7.766 7.469 7.547 1,033,329 -0.22(-2.83%)
Feb 03, 2003 7.944 7.944 7.731 7.766 525,195 -0.15(-1.88%)
Jan 31, 2003 7.788 7.937 7.731 7.915 320,474 +0.20(+2.57%)
Jan 30, 2003 7.731 7.802 7.710 7.717 381,947 -0.09(-1.09%)
Jan 29, 2003 7.859 7.915 7.625 7.802 947,606 -0.10(-1.26%)
Jan 28, 2003 7.766 7.958 7.766 7.901 475,988 +0.13(+1.74%)
Jan 27, 2003 8.050 8.178 7.731 7.766 1,064,348 -0.28(-3.52%)
Jan 24, 2003 8.206 8.206 7.965 8.050 730,338 -0.16(-1.99%)
Jan 23, 2003 8.156 8.213 8.086 8.213 1,070,833 +0.28(+3.58%)
Jan 22, 2003 7.944 8.043 7.908 7.930 688,604 -0.19(-2.36%)
Jan 21, 2003 8.156 8.156 8.043 8.121 1,184,050 +0.19(+2.42%)
Jan 17, 2003 7.766 7.944 7.752 7.930 789,977 +0.16(+2.10%)
Jan 16, 2003 7.582 7.837 7.582 7.766 1,077,460 +0.18(+2.34%)
Jan 15, 2003 7.447 7.625 7.412 7.589 1,625,778 +0.18(+2.39%)
Jan 14, 2003 7.433 7.433 7.305 7.412 347,404 +0.05(+0.67%)
Jan 13, 2003 7.561 7.617 7.348 7.362 515,466 -0.21(-2.72%)
Jan 10, 2003 7.199 8.050 7.164 7.568 1,403,715 +0.48(+6.70%)
Jan 09, 2003 7.078 7.093 7.007 7.093 796,745 +0.09(+1.21%)
Jan 08, 2003 7.007 7.093 6.922 7.007 270,281 -0.05(-0.70%)
Jan 07, 2003 7.341 7.341 6.986 7.057 824,661 -0.22(-3.02%)
Jan 06, 2003 7.128 7.341 7.128 7.277 1,356,342 +0.20(+2.81%)
Jan 03, 2003 7.093 7.128 6.986 7.078 482,615 -0.01(-0.20%)
Jan 02, 2003 7.128 7.128 6.986 7.093 565,236 +0.07(+1.01%)
Dec 31, 2002 7.057 7.107 7.000 7.022 1,199,277 -0.06(-0.80%)
Dec 30, 2002 7.660 7.695 6.993 7.078 3,715,560 -0.58(-7.59%)
Dec 27, 2002 7.589 7.788 7.461 7.660 595,549 -0.18(-2.26%)
Dec 26, 2002 7.873 7.979 7.724 7.837 398,302 -0.11(-1.34%)
Dec 24, 2002 7.965 8.043 7.908 7.944 177,649 -0.01(-0.18%)
Dec 23, 2002 8.000 8.015 7.887 7.958 301,722 -0.06(-0.71%)
Dec 20, 2002 7.944 8.043 7.887 8.015 398,443 -0.04(-0.44%)
Dec 19, 2002 8.050 8.107 7.887 8.050 215,153 -0.02(-0.26%)
Dec 18, 2002 8.008 8.107 7.972 8.071 224,459 -0.01(-0.09%)
Dec 17, 2002 8.235 8.291 8.015 8.078 804,077 -0.18(-2.15%)
Dec 16, 2002 8.100 8.270 8.086 8.256 401,404 +0.23(+2.83%)
Dec 13, 2002 7.873 8.128 7.873 8.029 242,083 -0.06(-0.70%)
Dec 12, 2002 8.015 8.156 7.965 8.086 427,769 +0.07(+0.89%)
Dec 11, 2002 8.086 8.142 7.894 8.015 292,699 -0.07(-0.88%)
Dec 10, 2002 7.944 8.206 7.901 8.086 244,762 +0.18(+2.33%)
Dec 09, 2002 7.979 8.199 7.894 7.901 528,860 -0.33(-4.05%)
Dec 06, 2002 8.192 8.320 8.093 8.235 486,140 +0.01(+0.09%)
Dec 05, 2002 8.298 8.298 8.071 8.227 976,933 -0.07(-0.85%)
Dec 04, 2002 8.440 8.525 8.227 8.298 1,310,238 -0.18(-2.17%)
Dec 03, 2002 8.497 8.511 8.405 8.483 507,430 -0.03(-0.33%)
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.