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 (%)
Apr 30, 2004 14.50 14.61 14.40 14.48 548,740 +0.01(+0.05%)
Apr 29, 2004 14.49 14.72 14.44 14.47 780,249 -0.12(-0.83%)
Apr 28, 2004 14.61 14.68 14.33 14.59 638,834 -0.02(-0.15%)
Apr 27, 2004 14.76 14.82 14.58 14.61 531,539 -0.15(-1.01%)
Apr 26, 2004 14.68 14.88 14.64 14.76 776,442 +0.03(+0.19%)
Apr 23, 2004 14.75 14.79 14.66 14.73 413,952 -0.13(-0.86%)
Apr 22, 2004 14.52 14.88 14.52 14.86 574,401 +0.23(+1.60%)
Apr 21, 2004 14.42 14.65 14.39 14.62 330,626 +0.19(+1.33%)
Apr 20, 2004 14.68 14.82 14.43 14.43 497,560 -0.25(-1.69%)
Apr 19, 2004 14.61 14.72 14.33 14.68 699,602 +0.04(+0.24%)
Apr 16, 2004 14.48 14.67 14.47 14.65 562,134 +0.07(+0.49%)
Apr 15, 2004 14.33 14.64 14.33 14.58 512,646 +0.18(+1.23%)
Apr 14, 2004 14.33 14.54 14.15 14.40 775,032 -0.01(-0.05%)
Apr 13, 2004 14.80 14.80 14.26 14.41 1,023,742 -0.32(-2.17%)
Apr 12, 2004 14.93 15.05 14.62 14.72 595,408 -0.21(-1.38%)
Apr 08, 2004 14.95 15.06 14.89 14.93 275,639 -0.02(-0.14%)
Apr 07, 2004 14.98 15.08 14.84 14.95 580,745 -0.09(-0.57%)
Apr 06, 2004 14.93 15.09 14.92 15.04 668,301 -0.04(-0.24%)
Apr 05, 2004 14.97 15.15 14.90 15.07 681,414 +0.14(+0.95%)
Apr 02, 2004 15.16 15.23 14.87 14.93 714,124 -0.25(-1.64%)
Apr 01, 2004 14.79 15.19 14.77 15.18 827,340 +0.31(+2.10%)
Mar 31, 2004 14.75 14.87 14.55 14.87 790,541 +0.11(+0.77%)
Mar 30, 2004 14.75 14.75 14.65 14.75 699,743 -0.04(-0.29%)
Mar 29, 2004 14.86 14.86 14.65 14.80 1,640,723 +0.00(+0.00%)
Mar 26, 2004 14.72 14.89 14.72 14.80 4,762,143 +0.15(+1.02%)
Mar 25, 2004 14.65 14.88 14.53 14.65 1,831,062 +0.18(+1.23%)
Mar 24, 2004 14.40 14.58 14.26 14.47 1,042,071 +0.08(+0.54%)
Mar 23, 2004 14.85 14.85 14.22 14.39 1,080,421 -0.11(-0.78%)
Mar 22, 2004 14.55 14.57 14.40 14.50 1,217,606 -0.04(-0.29%)
Mar 19, 2004 14.35 14.65 14.33 14.55 1,017,679 +0.20(+1.38%)
Mar 18, 2004 14.29 14.50 14.27 14.35 835,659 +0.02(+0.15%)
Mar 17, 2004 14.11 14.41 14.07 14.33 748,526 +0.22(+1.56%)
Mar 16, 2004 14.15 14.26 13.92 14.11 642,077 -0.04(-0.30%)
Mar 15, 2004 14.33 14.39 14.09 14.15 431,858 -0.16(-1.09%)
Mar 12, 2004 14.15 14.32 14.01 14.31 466,119 +0.26(+1.87%)
Mar 11, 2004 14.19 14.28 14.01 14.04 602,599 +0.00(+0.00%)
Mar 10, 2004 14.26 14.28 14.04 14.04 516,735 -0.21(-1.49%)
Mar 09, 2004 14.21 14.35 14.19 14.26 539,717 +0.03(+0.20%)
Mar 08, 2004 14.22 14.35 14.19 14.23 406,056 +0.01(+0.05%)
Mar 05, 2004 14.36 14.39 14.19 14.22 1,767,757 -0.28(-1.91%)
Mar 04, 2004 14.26 14.62 14.22 14.50 2,431,829 +0.74(+5.41%)
Mar 03, 2004 13.72 13.88 13.60 13.75 766,573 -0.06(-0.41%)
Mar 02, 2004 13.86 13.94 13.80 13.81 538,448 -0.05(-0.36%)
Mar 01, 2004 13.80 13.87 13.65 13.86 489,101 +0.21(+1.51%)
Feb 27, 2004 13.12 13.65 13.11 13.65 831,570 +0.52(+4.00%)
Feb 26, 2004 13.25 13.25 13.05 13.13 355,017 -0.09(-0.64%)
Feb 25, 2004 13.00 13.27 12.93 13.21 435,665 +0.27(+2.08%)
Feb 24, 2004 13.12 13.12 12.81 12.94 904,886 -0.20(-1.51%)
Feb 23, 2004 13.36 13.36 13.08 13.14 388,714 -0.11(-0.86%)
Feb 20, 2004 13.44 13.48 13.11 13.26 305,388 -0.13(-1.01%)
Feb 19, 2004 13.57 13.67 13.32 13.39 243,916 -0.07(-0.53%)
Feb 18, 2004 13.62 13.62 13.45 13.46 562,980 -0.14(-1.04%)
Feb 17, 2004 13.62 13.72 13.55 13.60 569,466 +0.16(+1.21%)
Feb 13, 2004 13.58 13.72 13.40 13.44 500,803 -0.20(-1.46%)
Feb 12, 2004 13.82 13.92 13.60 13.64 561,429 -0.27(-1.94%)
Feb 11, 2004 13.77 13.92 13.63 13.91 304,542 +0.08(+0.56%)
Feb 10, 2004 13.58 13.83 13.50 13.83 632,489 +0.26(+1.93%)
Feb 09, 2004 13.34 13.65 13.33 13.57 556,918 +0.30(+2.24%)
Feb 06, 2004 13.33 13.36 13.22 13.27 718,071 -0.06(-0.48%)
Feb 05, 2004 13.40 13.51 13.32 13.33 595,549 +0.00(+0.00%)
Feb 04, 2004 13.62 13.62 13.28 13.33 481,910 -0.38(-2.74%)
Feb 03, 2004 13.66 13.77 13.55 13.71 255,900 -0.05(-0.36%)
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.