Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisconsin Energy Corp (NY: )

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 (%)
Oct 31, 2003 32.91 33.10 32.75 32.75 859,800 -0.18(-0.55%)
Oct 30, 2003 32.68 32.98 32.68 32.93 407,700 +0.32(+0.98%)
Oct 29, 2003 32.30 32.75 32.30 32.61 1,093,200 +0.53(+1.65%)
Oct 28, 2003 31.96 32.18 31.96 32.08 483,500 +0.00(+0.00%)
Oct 27, 2003 31.80 32.13 31.50 32.08 532,900 +0.48(+1.52%)
Oct 24, 2003 31.42 31.77 31.35 31.60 282,400 -0.05(-0.16%)
Oct 23, 2003 31.40 31.68 31.40 31.65 321,700 +0.15(+0.48%)
Oct 22, 2003 31.40 31.58 31.33 31.50 474,800 -0.05(-0.16%)
Oct 21, 2003 31.50 31.58 31.40 31.55 363,300 +0.10(+0.32%)
Oct 20, 2003 31.40 31.47 31.21 31.45 415,400 +0.05(+0.16%)
Oct 17, 2003 31.30 31.40 31.16 31.40 333,500 +0.16(+0.51%)
Oct 16, 2003 30.70 31.42 30.65 31.24 861,200 +0.46(+1.49%)
Oct 15, 2003 31.00 31.03 30.63 30.78 737,100 -0.22(-0.71%)
Oct 14, 2003 31.00 31.00 30.88 31.00 403,700 -0.05(-0.16%)
Oct 13, 2003 31.10 31.15 30.94 31.05 222,900 -0.05(-0.16%)
Oct 10, 2003 31.27 31.35 31.14 31.10 274,000 -0.18(-0.58%)
Oct 09, 2003 31.27 31.42 31.27 31.28 759,600 +0.11(+0.35%)
Oct 08, 2003 31.03 31.17 31.00 31.17 357,600 +0.16(+0.52%)
Oct 07, 2003 31.20 31.20 31.11 31.01 289,600 -0.26(-0.83%)
Oct 06, 2003 31.50 31.50 31.22 31.27 332,400 -0.24(-0.76%)
Oct 03, 2003 31.50 31.67 31.38 31.51 250,000 +0.23(+0.74%)
Oct 02, 2003 31.05 31.39 30.95 31.28 309,500 +0.10(+0.32%)
Oct 01, 2003 30.65 31.20 30.65 31.18 485,800 +0.61(+2.00%)
Sep 30, 2003 30.50 30.75 30.30 30.57 529,500 +0.22(+0.72%)
Sep 29, 2003 30.10 30.35 30.00 30.35 192,300 +0.37(+1.23%)
Sep 26, 2003 29.90 30.04 29.76 29.98 448,200 +0.08(+0.27%)
Sep 25, 2003 30.00 30.09 29.84 29.90 526,200 -0.07(-0.23%)
Sep 24, 2003 30.15 30.21 29.79 29.97 270,700 -0.17(-0.56%)
Sep 23, 2003 30.20 30.32 30.00 30.14 303,600 -0.08(-0.26%)
Sep 22, 2003 30.49 30.49 29.99 30.22 357,900 -0.33(-1.08%)
Sep 19, 2003 30.07 30.55 30.05 30.55 611,100 +0.45(+1.50%)
Sep 18, 2003 29.78 30.10 29.73 30.10 568,900 +0.35(+1.18%)
Sep 17, 2003 29.71 29.83 29.71 29.75 268,900 +0.05(+0.17%)
Sep 16, 2003 29.62 29.75 29.61 29.70 268,100 -0.01(-0.03%)
Sep 15, 2003 29.85 29.85 29.45 29.71 226,800 -0.04(-0.13%)
Sep 12, 2003 29.80 29.83 29.52 29.75 314,300 -0.10(-0.34%)
Sep 11, 2003 29.80 29.88 29.68 29.85 278,500 +0.10(+0.34%)
Sep 10, 2003 29.80 29.85 29.61 29.75 397,300 +0.05(+0.17%)
Sep 09, 2003 29.80 29.80 29.60 29.70 371,100 +0.03(+0.10%)
Sep 08, 2003 29.85 29.90 29.60 29.67 183,200 +0.02(+0.07%)
Sep 05, 2003 29.55 29.85 29.42 29.65 414,900 +0.00(+0.00%)
Sep 04, 2003 29.55 29.69 29.40 29.65 964,800 +0.00(+0.00%)
Sep 03, 2003 29.75 29.80 29.36 29.65 519,000 -0.01(-0.03%)
Sep 02, 2003 29.14 29.67 29.12 29.66 334,700 +0.52(+1.78%)
Aug 29, 2003 28.92 29.15 28.81 29.14 522,500 +0.23(+0.80%)
Aug 28, 2003 28.80 28.97 28.70 28.91 433,500 +0.06(+0.21%)
Aug 27, 2003 28.83 28.90 28.68 28.85 377,200 +0.02(+0.07%)
Aug 26, 2003 28.24 28.87 28.24 28.83 1,600,900 +0.58(+2.05%)
Aug 25, 2003 28.35 28.36 28.14 28.25 289,500 +0.10(+0.36%)
Aug 22, 2003 28.40 28.40 28.10 28.15 647,000 +0.00(+0.00%)
Aug 21, 2003 27.72 28.17 27.59 28.15 444,000 +0.43(+1.55%)
Aug 20, 2003 27.62 27.80 27.60 27.72 325,000 +0.12(+0.43%)
Aug 19, 2003 27.50 27.67 27.50 27.60 546,500 +0.18(+0.66%)
Aug 18, 2003 27.52 27.58 27.27 27.42 615,900 -0.11(-0.40%)
Aug 15, 2003 27.25 27.65 27.25 27.53 335,000 +0.23(+0.84%)
Aug 14, 2003 27.20 27.53 27.19 27.30 229,300 +0.27(+1.00%)
Aug 13, 2003 27.55 27.65 27.02 27.03 369,000 -0.42(-1.53%)
Aug 12, 2003 26.95 27.50 26.95 27.45 316,100 +0.35(+1.29%)
Aug 11, 2003 27.11 27.38 27.01 27.10 2,490,000 -0.02(-0.07%)
Aug 08, 2003 26.75 27.33 26.69 27.12 517,400 +0.34(+1.27%)
Aug 07, 2003 26.75 26.88 26.54 26.78 961,900 -0.18(-0.67%)
Aug 06, 2003 27.10 27.22 26.80 26.96 534,100 -0.32(-1.17%)
Aug 05, 2003 27.60 27.60 27.20 27.28 358,500 -0.12(-0.44%)
Aug 04, 2003 27.65 27.69 27.28 27.40 774,900 -0.18(-0.65%)
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.