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, 2008 43.73 44.65 43.12 43.50 2,686,240 -0.30(-0.68%)
Oct 30, 2008 42.86 44.08 42.86 43.80 19,214,224 +1.75(+4.16%)
Oct 29, 2008 42.20 44.36 41.25 42.05 3,118,462 +0.48(+1.15%)
Oct 28, 2008 38.85 41.57 37.91 41.57 1,268,653 +3.42(+8.96%)
Oct 27, 2008 38.80 39.32 37.75 38.15 921,921 -1.30(-3.30%)
Oct 25, 2008 38.85 40.02 37.73 39.45 0 +0.00(+0.00%)
Oct 24, 2008 38.85 40.02 37.73 39.45 1,361,714 -0.92(-2.28%)
Oct 23, 2008 39.69 41.30 38.28 40.37 1,612,446 +0.88(+2.23%)
Oct 22, 2008 39.65 40.69 38.28 39.49 1,326,580 -0.79(-1.96%)
Oct 21, 2008 40.77 41.44 40.00 40.28 813,948 -0.74(-1.80%)
Oct 20, 2008 38.96 41.02 38.57 41.02 950,638 +2.32(+5.99%)
Oct 17, 2008 38.74 40.11 37.09 38.70 1,346,101 +0.37(+0.97%)
Oct 16, 2008 37.65 38.39 36.03 38.33 2,059,285 +0.73(+1.94%)
Oct 15, 2008 39.08 39.36 37.04 37.60 1,544,385 -1.99(-5.03%)
Oct 14, 2008 42.11 42.41 37.89 39.59 1,391,140 -1.77(-4.28%)
Oct 13, 2008 38.73 41.36 38.28 41.36 1,296,409 +3.34(+8.78%)
Oct 10, 2008 38.71 39.00 34.89 38.02 2,591,033 -1.46(-3.70%)
Oct 09, 2008 41.86 42.01 39.29 39.48 1,738,228 -2.24(-5.37%)
Oct 08, 2008 41.53 42.79 41.13 41.72 2,022,614 -0.48(-1.14%)
Oct 07, 2008 43.63 43.96 42.13 42.20 1,694,132 -1.12(-2.59%)
Oct 06, 2008 44.16 44.78 41.64 43.32 1,445,574 -1.30(-2.91%)
Oct 04, 2008 45.80 45.88 44.39 44.62 0 +0.00(+0.00%)
Oct 03, 2008 45.80 45.88 44.39 44.62 0 -0.75(-1.65%)
Oct 02, 2008 45.40 46.10 44.97 45.37 856,961 -0.14(-0.31%)
Oct 01, 2008 44.80 45.57 44.13 45.51 705,016 +0.61(+1.36%)
Sep 30, 2008 45.84 45.84 44.20 44.90 1,009,763 -0.42(-0.93%)
Sep 29, 2008 45.30 46.35 44.48 45.32 1,272,010 -0.37(-0.81%)
Sep 27, 2008 44.74 45.81 44.74 45.69 0 +0.00(+0.00%)
Sep 26, 2008 44.74 45.81 44.74 45.69 0 +0.14(+0.31%)
Sep 25, 2008 44.33 45.75 44.15 45.55 748,505 +1.48(+3.36%)
Sep 24, 2008 43.67 44.29 43.30 44.07 600,639 +0.16(+0.36%)
Sep 23, 2008 44.95 45.24 43.71 43.91 633,910 -0.97(-2.16%)
Sep 22, 2008 44.77 45.37 44.60 44.88 811,330 +0.07(+0.16%)
Sep 19, 2008 45.56 45.96 43.88 44.81 0 +0.11(+0.25%)
Sep 18, 2008 44.47 45.72 44.02 44.70 1,488,603 +0.46(+1.04%)
Sep 17, 2008 44.96 45.24 43.92 44.24 1,528,123 -1.06(-2.34%)
Sep 16, 2008 44.49 45.99 43.75 45.30 2,105,064 +0.60(+1.34%)
Sep 15, 2008 45.00 45.48 44.00 44.70 645,234 -1.09(-2.38%)
Sep 12, 2008 44.69 45.88 44.44 45.79 418,564 +0.90(+2.00%)
Sep 11, 2008 44.11 45.00 43.71 44.89 704,866 +0.35(+0.79%)
Sep 10, 2008 45.05 45.24 44.11 44.54 983,016 -0.50(-1.11%)
Sep 09, 2008 45.95 46.22 45.02 45.04 843,495 -1.11(-2.41%)
Sep 08, 2008 45.53 46.33 45.53 46.15 650,681 +0.94(+2.08%)
Sep 06, 2008 45.13 45.48 44.56 45.21 0 +0.00(+0.00%)
Sep 05, 2008 45.13 45.48 44.56 45.21 0 -0.11(-0.24%)
Sep 04, 2008 45.53 45.92 45.21 45.32 550,204 -0.36(-0.79%)
Sep 03, 2008 46.36 46.39 45.54 45.68 796,807 -0.64(-1.38%)
Sep 02, 2008 46.68 47.24 46.25 46.32 582,844 -0.45(-0.96%)
Aug 30, 2008 46.72 47.08 46.47 46.77 0 +0.00(+0.00%)
Aug 29, 2008 46.72 47.08 46.47 46.77 536,353 -0.17(-0.36%)
Aug 28, 2008 46.60 46.94 46.00 46.94 699,255 +0.49(+1.05%)
Aug 27, 2008 46.00 46.69 46.00 46.45 316,849 +0.21(+0.45%)
Aug 26, 2008 45.88 46.32 45.71 46.24 454,682 +0.30(+0.65%)
Aug 25, 2008 46.17 46.25 45.53 45.94 388,297 -0.50(-1.08%)
Aug 23, 2008 46.32 46.44 46.17 46.44 0 +0.00(+0.00%)
Aug 22, 2008 46.32 46.44 46.17 46.44 293,321 +0.22(+0.48%)
Aug 21, 2008 46.17 46.67 45.80 46.22 584,061 -0.04(-0.09%)
Aug 20, 2008 46.53 46.73 45.87 46.26 444,532 -0.18(-0.39%)
Aug 19, 2008 46.40 46.69 46.20 46.44 306,834 -0.08(-0.17%)
Aug 18, 2008 46.62 46.99 46.35 46.52 422,102 -0.05(-0.11%)
Aug 16, 2008 46.63 47.24 45.91 46.57 0 +0.00(+0.00%)
Aug 15, 2008 46.63 47.24 45.91 46.57 0 +0.79(+1.73%)
Aug 14, 2008 46.20 46.20 45.52 45.78 567,755 -0.47(-1.02%)
Aug 13, 2008 46.07 46.34 45.75 46.25 446,908 +0.17(+0.37%)
Aug 12, 2008 46.79 47.05 45.95 46.08 832,357 -0.81(-1.73%)
Aug 11, 2008 46.00 47.17 45.62 46.89 981,844 +0.91(+1.98%)
Aug 08, 2008 44.52 46.05 44.46 45.98 848,073 +1.40(+3.14%)
Aug 07, 2008 45.00 45.29 44.55 44.58 935,033 -0.62(-1.37%)
Aug 06, 2008 45.60 46.39 45.14 45.20 1,029,998 -0.40(-0.88%)
Aug 05, 2008 44.24 45.62 44.24 45.60 976,275 +1.36(+3.07%)
Aug 04, 2008 44.50 44.91 44.24 44.24 916,202 -0.16(-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.