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 (%)
Aug 31, 2004 14.72 14.89 14.68 14.89 494,599 +0.21(+1.40%)
Aug 30, 2004 14.75 14.75 14.67 14.69 384,767 -0.04(-0.29%)
Aug 27, 2004 14.75 14.77 14.67 14.73 490,228 -0.02(-0.14%)
Aug 26, 2004 14.72 14.75 14.65 14.75 520,119 +0.04(+0.29%)
Aug 25, 2004 14.67 14.72 14.63 14.71 296,647 +0.05(+0.34%)
Aug 24, 2004 14.67 14.71 14.60 14.66 356,568 +0.05(+0.34%)
Aug 23, 2004 14.63 14.69 14.53 14.61 858,358 +0.01(+0.10%)
Aug 20, 2004 14.45 14.61 14.45 14.60 706,087 +0.11(+0.73%)
Aug 19, 2004 14.47 14.53 14.42 14.49 1,242,985 -0.01(-0.10%)
Aug 18, 2004 14.43 14.54 14.43 14.50 990,327 +0.04(+0.29%)
Aug 17, 2004 14.50 14.50 14.38 14.46 449,482 -0.04(-0.29%)
Aug 16, 2004 14.43 14.60 14.43 14.50 315,539 +0.11(+0.74%)
Aug 13, 2004 14.54 14.54 14.33 14.40 241,801 -0.04(-0.25%)
Aug 12, 2004 14.47 14.53 14.40 14.43 203,592 -0.06(-0.44%)
Aug 11, 2004 14.29 14.53 14.26 14.50 225,164 +0.11(+0.74%)
Aug 10, 2004 14.33 14.41 14.29 14.39 346,135 +0.17(+1.20%)
Aug 09, 2004 14.43 14.48 14.19 14.22 291,289 -0.19(-1.33%)
Aug 06, 2004 14.35 14.56 14.34 14.41 353,466 +0.04(+0.25%)
Aug 05, 2004 14.50 14.62 14.36 14.38 321,038 -0.20(-1.36%)
Aug 04, 2004 14.50 14.60 14.29 14.58 442,714 +0.00(+0.00%)
Aug 03, 2004 14.44 14.60 14.33 14.58 269,999 +0.12(+0.83%)
Aug 02, 2004 14.17 14.45 14.15 14.45 359,529 +0.15(+1.04%)
Jul 30, 2004 14.23 14.35 14.21 14.31 288,610 -0.01(-0.10%)
Jul 29, 2004 14.19 14.36 14.19 14.32 601,612 +0.13(+0.95%)
Jul 28, 2004 13.89 14.20 13.89 14.19 428,192 +0.13(+0.96%)
Jul 27, 2004 14.14 14.21 13.97 14.05 332,881 -0.09(-0.60%)
Jul 26, 2004 14.26 14.26 14.08 14.14 284,380 -0.05(-0.35%)
Jul 23, 2004 14.20 14.26 14.14 14.19 564,954 -0.04(-0.25%)
Jul 22, 2004 14.36 14.36 14.19 14.22 475,988 -0.28(-1.96%)
Jul 21, 2004 14.66 14.71 14.47 14.50 483,743 -0.26(-1.73%)
Jul 20, 2004 14.68 14.76 14.57 14.76 478,385 +0.04(+0.24%)
Jul 19, 2004 14.69 14.77 14.61 14.72 286,777 +0.04(+0.29%)
Jul 16, 2004 14.61 14.76 14.49 14.68 591,461 +0.06(+0.44%)
Jul 15, 2004 14.41 14.68 14.40 14.62 698,756 +0.21(+1.48%)
Jul 14, 2004 14.15 14.43 14.15 14.41 604,432 +0.13(+0.94%)
Jul 13, 2004 14.16 14.31 14.04 14.27 652,933 +0.18(+1.26%)
Jul 12, 2004 13.97 14.10 13.94 14.09 774,891 +0.12(+0.86%)
Jul 09, 2004 14.02 14.04 13.90 13.97 363,759 -0.07(-0.51%)
Jul 08, 2004 13.97 14.09 13.94 14.04 700,166 +0.08(+0.56%)
Jul 07, 2004 13.99 14.04 13.93 13.97 434,396 -0.01(-0.10%)
Jul 06, 2004 13.97 14.04 13.94 13.98 484,589 -0.02(-0.15%)
Jul 02, 2004 13.97 14.08 13.97 14.00 479,231 +0.03(+0.20%)
Jul 01, 2004 14.10 14.13 13.94 13.97 510,672 -0.15(-1.06%)
Jun 30, 2004 13.94 14.13 13.90 14.12 603,163 +0.22(+1.58%)
Jun 29, 2004 14.02 14.08 13.84 13.90 446,239 -0.11(-0.81%)
Jun 28, 2004 13.88 14.05 13.82 14.02 1,054,478 +0.13(+0.97%)
Jun 25, 2004 13.72 13.90 13.70 13.88 4,198,176 +0.24(+1.77%)
Jun 24, 2004 13.76 13.89 13.62 13.64 724,980 -0.06(-0.47%)
Jun 23, 2004 13.62 13.76 13.62 13.70 611,905 +0.06(+0.47%)
Jun 22, 2004 13.77 13.82 13.60 13.64 711,304 -0.13(-0.93%)
Jun 21, 2004 13.76 13.90 13.57 13.77 547,612 +0.02(+0.15%)
Jun 18, 2004 13.58 13.76 13.50 13.75 1,043,763 +0.23(+1.73%)
Jun 17, 2004 13.55 13.60 13.47 13.51 1,522,713 -0.04(-0.26%)
Jun 16, 2004 13.74 13.74 13.54 13.55 1,158,671 -0.16(-1.19%)
Jun 15, 2004 13.50 13.74 13.50 13.71 553,816 +0.21(+1.58%)
Jun 14, 2004 13.65 13.70 13.48 13.50 824,943 -0.18(-1.35%)
Jun 10, 2004 13.54 13.72 13.54 13.68 958,463 +0.11(+0.78%)
Jun 09, 2004 13.70 13.82 13.55 13.58 429,461 -0.12(-0.88%)
Jun 08, 2004 13.75 13.77 13.62 13.70 825,930 -0.11(-0.77%)
Jun 07, 2004 13.60 13.81 13.58 13.80 998,363 +0.09(+0.67%)
Jun 04, 2004 13.59 13.78 13.58 13.71 1,200,405 +0.13(+0.94%)
Jun 03, 2004 13.55 13.68 13.41 13.58 662,098 +0.05(+0.37%)
Jun 02, 2004 13.62 13.65 13.40 13.53 926,317 -0.08(-0.57%)
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.