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 (%)
Nov 28, 2008 42.51 43.46 42.26 43.46 741,635 +0.71(+1.66%)
Nov 26, 2008 42.48 43.03 42.05 42.75 952,548 -0.22(-0.51%)
Nov 25, 2008 42.71 43.99 41.81 42.97 1,085,918 +0.26(+0.61%)
Nov 24, 2008 41.78 43.54 40.93 42.71 1,245,387 +1.44(+3.49%)
Nov 21, 2008 39.76 41.27 38.30 41.27 2,471,010 +1.62(+4.09%)
Nov 20, 2008 41.17 42.16 39.33 39.65 1,256,725 -1.74(-4.20%)
Nov 19, 2008 42.27 43.77 41.39 41.39 2,074,456 -0.92(-2.17%)
Nov 18, 2008 42.13 42.85 40.85 42.31 1,213,186 -0.08(-0.19%)
Nov 17, 2008 41.54 43.83 41.54 42.39 1,730,139 +0.22(+0.52%)
Nov 14, 2008 41.62 43.86 41.26 42.17 1,607,476 -0.05(-0.12%)
Nov 13, 2008 39.99 42.22 39.12 42.22 1,827,614 +2.40(+6.03%)
Nov 12, 2008 40.17 40.93 39.51 39.82 1,359,393 -1.49(-3.61%)
Nov 11, 2008 40.60 42.09 40.38 41.31 1,242,414 +0.19(+0.46%)
Nov 10, 2008 43.44 43.44 40.69 41.12 1,018,154 -1.82(-4.24%)
Nov 07, 2008 40.00 42.96 40.00 42.94 2,075,857 +2.96(+7.40%)
Nov 06, 2008 41.43 42.10 39.96 39.98 1,937,660 -1.94(-4.63%)
Nov 05, 2008 42.23 43.28 41.83 41.92 1,400,489 -0.76(-1.78%)
Nov 04, 2008 43.23 43.71 42.04 42.68 1,529,115 -0.16(-0.37%)
Nov 03, 2008 43.15 43.29 41.38 42.84 2,188,986 -0.66(-1.52%)
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%)
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.