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, 2005 37.83 38.10 37.65 37.83 366,400 +0.08(+0.21%)
Oct 28, 2005 36.99 37.83 36.93 37.75 454,700 +0.90(+2.44%)
Oct 27, 2005 37.43 37.54 36.81 36.85 399,900 -0.68(-1.81%)
Oct 26, 2005 38.00 38.26 37.38 37.53 631,700 -0.62(-1.63%)
Oct 25, 2005 38.10 38.51 37.75 38.15 551,500 +0.06(+0.16%)
Oct 24, 2005 37.78 38.25 37.68 38.09 441,000 +0.43(+1.14%)
Oct 21, 2005 37.26 37.75 37.16 37.66 493,200 +0.48(+1.29%)
Oct 20, 2005 37.47 37.67 36.96 37.18 502,000 -0.28(-0.75%)
Oct 19, 2005 37.28 37.51 36.86 37.46 431,400 +0.19(+0.51%)
Oct 18, 2005 37.85 37.89 37.16 37.27 401,500 -0.53(-1.40%)
Oct 17, 2005 37.57 38.00 37.57 37.80 349,900 +0.32(+0.85%)
Oct 14, 2005 37.41 37.68 37.16 37.48 515,200 +0.08(+0.21%)
Oct 13, 2005 37.75 37.88 37.11 37.40 448,200 -0.40(-1.06%)
Oct 12, 2005 38.40 38.78 37.68 37.80 376,400 -0.57(-1.49%)
Oct 11, 2005 38.06 38.73 38.02 38.37 720,300 +0.39(+1.03%)
Oct 10, 2005 38.05 38.09 37.50 37.98 388,700 -0.06(-0.16%)
Oct 07, 2005 38.20 38.54 37.93 38.04 496,400 -0.07(-0.18%)
Oct 06, 2005 38.70 38.84 37.63 38.11 526,600 -0.49(-1.27%)
Oct 05, 2005 39.98 40.20 38.60 38.60 170,000 -1.37(-3.43%)
Oct 04, 2005 40.55 40.83 39.97 39.97 301,600 -0.43(-1.06%)
Oct 03, 2005 39.93 40.60 39.84 40.40 395,100 +0.48(+1.20%)
Sep 30, 2005 40.18 40.24 39.76 39.92 265,700 -0.23(-0.57%)
Sep 29, 2005 39.30 40.20 39.15 40.15 203,600 +0.90(+2.29%)
Sep 28, 2005 39.18 39.48 38.95 39.25 174,000 +0.08(+0.20%)
Sep 27, 2005 39.05 39.37 38.84 39.17 231,000 +0.12(+0.31%)
Sep 26, 2005 38.99 39.17 38.88 39.05 279,500 +0.07(+0.18%)
Sep 23, 2005 38.98 39.05 38.81 38.98 227,100 -0.01(-0.03%)
Sep 22, 2005 39.38 39.38 38.95 38.99 275,400 -0.51(-1.29%)
Sep 21, 2005 39.45 39.77 39.17 39.50 535,600 +0.00(+0.00%)
Sep 20, 2005 39.76 39.86 39.39 39.50 311,000 -0.25(-0.63%)
Sep 19, 2005 39.95 40.00 39.73 39.75 222,300 -0.22(-0.55%)
Sep 16, 2005 40.00 40.05 39.83 39.97 467,200 -0.03(-0.08%)
Sep 15, 2005 40.15 40.38 39.92 40.00 250,000 -0.11(-0.27%)
Sep 14, 2005 39.50 40.24 39.50 40.11 504,600 +0.54(+1.36%)
Sep 13, 2005 40.00 40.00 39.55 39.57 369,300 -0.40(-1.00%)
Sep 12, 2005 39.56 40.08 39.36 39.97 530,500 +0.41(+1.04%)
Sep 09, 2005 38.90 39.58 38.90 39.56 218,300 +0.66(+1.70%)
Sep 08, 2005 39.20 39.51 38.84 38.90 269,900 -0.40(-1.02%)
Sep 07, 2005 39.56 39.64 39.15 39.30 248,400 -0.25(-0.63%)
Sep 06, 2005 39.19 39.68 39.05 39.55 267,800 +0.32(+0.82%)
Sep 02, 2005 39.80 39.80 39.19 39.23 271,600 -0.42(-1.06%)
Sep 01, 2005 39.32 39.72 38.90 39.65 476,900 +0.48(+1.23%)
Aug 31, 2005 38.55 39.17 38.43 39.17 393,500 +0.57(+1.48%)
Aug 30, 2005 39.00 39.00 38.31 38.60 400,500 -0.40(-1.03%)
Aug 29, 2005 38.20 39.00 38.19 39.00 225,500 +0.37(+0.96%)
Aug 26, 2005 39.00 39.00 38.59 38.63 233,600 -0.34(-0.87%)
Aug 25, 2005 38.53 38.99 38.52 38.97 210,800 +0.45(+1.17%)
Aug 24, 2005 38.87 39.32 38.49 38.52 343,700 -0.22(-0.57%)
Aug 23, 2005 38.43 38.88 38.34 38.74 249,900 +0.37(+0.96%)
Aug 22, 2005 38.15 38.48 38.02 38.37 283,400 +0.32(+0.84%)
Aug 19, 2005 37.95 38.09 37.69 38.05 163,000 +0.31(+0.82%)
Aug 18, 2005 37.62 37.97 37.43 37.74 197,000 +0.01(+0.03%)
Aug 17, 2005 37.71 37.97 37.32 37.73 237,300 -0.20(-0.53%)
Aug 16, 2005 38.60 38.60 37.90 37.93 317,400 -0.53(-1.38%)
Aug 15, 2005 38.50 38.60 38.21 38.46 315,900 +0.15(+0.39%)
Aug 12, 2005 38.05 38.40 37.89 38.31 274,200 +0.19(+0.50%)
Aug 11, 2005 37.85 38.30 37.75 38.12 383,000 +0.31(+0.82%)
Aug 10, 2005 38.15 38.57 37.65 37.81 463,000 -0.52(-1.36%)
Aug 09, 2005 38.24 38.47 38.08 38.33 306,900 +0.19(+0.50%)
Aug 08, 2005 39.10 39.32 38.07 38.14 516,800 -1.06(-2.70%)
Aug 05, 2005 40.00 40.06 38.91 39.20 354,900 -0.77(-1.93%)
Aug 04, 2005 40.05 40.06 39.70 39.97 369,800 -0.18(-0.45%)
Aug 03, 2005 40.41 40.48 40.12 40.15 350,300 -0.26(-0.64%)
Aug 02, 2005 39.95 40.45 39.90 40.41 334,600 +0.37(+0.92%)
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.