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 (%)
Jul 29, 2005 17.29 17.29 17.14 17.26 343,738 -0.06(-0.37%)
Jul 28, 2005 17.19 17.33 17.05 17.32 434,255 +0.16(+0.91%)
Jul 27, 2005 17.19 17.20 17.06 17.16 411,555 +0.00(+0.00%)
Jul 26, 2005 17.15 17.26 17.13 17.16 425,090 +0.01(+0.08%)
Jul 25, 2005 17.19 17.36 17.15 17.15 705,523 -0.05(-0.29%)
Jul 22, 2005 16.95 17.23 16.94 17.20 522,939 +0.28(+1.68%)
Jul 21, 2005 17.04 17.15 16.84 16.92 620,646 -0.11(-0.62%)
Jul 20, 2005 16.88 17.13 16.88 17.02 566,223 +0.09(+0.54%)
Jul 19, 2005 16.97 17.02 16.78 16.93 296,083 +0.00(+0.00%)
Jul 18, 2005 16.84 17.06 16.84 16.93 354,171 +0.06(+0.34%)
Jul 15, 2005 16.84 17.00 16.73 16.87 693,116 -0.04(-0.21%)
Jul 14, 2005 17.23 17.23 16.78 16.91 422,411 -0.18(-1.08%)
Jul 13, 2005 17.09 17.16 17.03 17.09 288,328 -0.04(-0.25%)
Jul 12, 2005 16.99 17.22 16.84 17.14 377,012 +0.04(+0.25%)
Jul 11, 2005 17.04 17.11 17.03 17.09 207,117 +0.06(+0.33%)
Jul 08, 2005 16.93 17.07 16.79 17.04 221,639 +0.11(+0.63%)
Jul 07, 2005 16.64 16.97 16.60 16.93 308,349 +0.11(+0.67%)
Jul 06, 2005 17.13 17.24 16.80 16.82 620,223 -0.38(-2.23%)
Jul 05, 2005 17.17 17.29 17.10 17.20 365,451 -0.04(-0.21%)
Jul 01, 2005 17.11 17.25 17.09 17.23 556,072 +0.19(+1.12%)
Jun 30, 2005 17.09 17.23 17.02 17.04 479,090 +0.02(+0.13%)
Jun 29, 2005 16.97 17.19 16.88 17.02 663,508 +0.10(+0.59%)
Jun 28, 2005 16.74 16.93 16.65 16.92 360,939 +0.29(+1.75%)
Jun 27, 2005 16.50 16.68 16.42 16.63 347,404 +0.17(+1.03%)
Jun 24, 2005 16.68 16.76 16.45 16.46 556,777 -0.24(-1.44%)
Jun 23, 2005 16.82 16.94 16.65 16.70 555,931 -0.15(-0.88%)
Jun 22, 2005 16.97 17.02 16.73 16.85 574,542 -0.11(-0.63%)
Jun 21, 2005 16.93 17.00 16.88 16.96 241,942 +0.04(+0.21%)
Jun 20, 2005 16.82 16.97 16.76 16.92 236,161 +0.05(+0.29%)
Jun 17, 2005 16.77 16.88 16.70 16.87 431,999 +0.19(+1.15%)
Jun 16, 2005 16.56 16.74 16.55 16.68 333,163 +0.12(+0.73%)
Jun 15, 2005 16.77 16.79 16.34 16.56 489,524 -0.11(-0.64%)
Jun 14, 2005 16.66 16.74 16.58 16.67 302,145 +0.01(+0.04%)
Jun 13, 2005 16.45 16.67 16.33 16.66 423,821 +0.16(+0.95%)
Jun 10, 2005 16.50 16.75 16.46 16.50 869,638 +0.12(+0.74%)
Jun 09, 2005 16.50 16.54 16.33 16.38 834,531 -0.08(-0.47%)
Jun 08, 2005 16.53 16.62 16.43 16.46 265,346 -0.06(-0.39%)
Jun 07, 2005 16.38 16.55 16.33 16.53 617,262 +0.01(+0.09%)
Jun 06, 2005 16.60 16.60 16.38 16.51 447,931 -0.05(-0.30%)
Jun 03, 2005 16.53 16.60 16.43 16.56 282,970 +0.02(+0.13%)
Jun 02, 2005 16.63 16.67 16.44 16.54 371,090 -0.09(-0.51%)
Jun 01, 2005 16.37 16.65 16.37 16.63 363,336 +0.26(+1.60%)
May 31, 2005 16.28 16.50 16.26 16.36 687,194 +0.03(+0.17%)
May 27, 2005 16.17 16.34 16.12 16.33 454,699 +0.14(+0.88%)
May 26, 2005 16.10 16.24 16.09 16.19 275,498 +0.20(+1.24%)
May 25, 2005 15.99 16.14 15.85 15.99 443,701 -0.06(-0.40%)
May 24, 2005 16.10 16.19 15.98 16.06 400,699 -0.03(-0.18%)
May 23, 2005 16.04 16.15 15.99 16.09 367,425 +0.02(+0.13%)
May 20, 2005 16.10 16.19 16.02 16.06 474,296 -0.04(-0.22%)
May 19, 2005 16.04 16.21 16.04 16.10 315,398 +0.11(+0.71%)
May 18, 2005 16.09 16.18 15.94 15.99 490,792 -0.05(-0.31%)
May 17, 2005 15.75 16.08 15.67 16.04 493,048 +0.20(+1.25%)
May 16, 2005 15.43 15.88 15.40 15.84 660,970 +0.35(+2.24%)
May 13, 2005 15.74 15.80 15.28 15.49 538,730 -0.21(-1.31%)
May 12, 2005 16.03 16.04 15.55 15.70 1,206,891 -0.38(-2.34%)
May 11, 2005 16.18 16.20 15.92 16.07 504,469 -0.06(-0.40%)
May 10, 2005 16.14 16.24 16.00 16.14 987,648 -0.38(-2.32%)
May 09, 2005 16.35 16.52 16.21 16.52 459,774 +0.13(+0.82%)
May 06, 2005 16.35 16.43 16.28 16.38 304,542 +0.12(+0.74%)
May 05, 2005 16.23 16.40 16.14 16.26 480,500 +0.09(+0.53%)
May 04, 2005 16.23 16.31 16.17 16.18 370,244 -0.04(-0.26%)
May 03, 2005 16.38 16.45 16.20 16.22 582,719 -0.27(-1.63%)
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.