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, 2014 48.74 49.68 48.63 49.40 1,108,798 +0.92(+1.90%)
Nov 26, 2014 48.48 48.48 48.48 0 +0.28(+0.58%)
Nov 25, 2014 48.42 48.42 47.90 48.20 1,390,038 -0.07(-0.15%)
Nov 24, 2014 48.53 48.73 48.21 48.27 1,149,633 -0.35(-0.72%)
Nov 21, 2014 49.00 49.00 48.23 48.62 1,716,720 +0.05(+0.10%)
Nov 20, 2014 48.35 48.78 48.29 48.57 883,206 -0.08(-0.16%)
Nov 19, 2014 48.55 48.82 48.29 48.65 1,527,705 -0.15(-0.31%)
Nov 18, 2014 48.66 48.98 48.42 48.80 1,733,965 +0.17(+0.35%)
Nov 17, 2014 47.73 48.69 47.64 48.63 1,484,724 +0.81(+1.69%)
Nov 14, 2014 47.55 48.20 47.50 47.82 1,491,652 +0.22(+0.46%)
Nov 13, 2014 48.23 48.51 47.52 47.60 2,209,350 -0.66(-1.37%)
Nov 12, 2014 48.73 48.84 47.96 48.26 2,779,597 -1.47(-2.96%)
Nov 11, 2014 49.62 49.91 49.49 49.73 1,975,604 -0.03(-0.06%)
Nov 10, 2014 49.15 49.78 49.15 49.76 1,654,796 +0.50(+1.02%)
Nov 07, 2014 49.30 49.35 48.89 49.26 2,398,012 +0.02(+0.04%)
Nov 06, 2014 50.07 50.07 48.71 49.24 3,122,962 -1.23(-2.44%)
Nov 05, 2014 49.26 50.54 49.22 50.47 2,636,148 +1.05(+2.12%)
Nov 04, 2014 49.83 50.22 49.21 49.42 1,772,277 -0.50(-1.00%)
Nov 03, 2014 49.66 50.23 49.66 49.92 2,156,563 +0.26(+0.52%)
Oct 31, 2014 49.81 49.84 49.33 49.66 2,488,741 +0.09(+0.18%)
Oct 30, 2014 48.50 49.64 48.37 49.57 2,311,893 +1.28(+2.65%)
Oct 29, 2014 48.54 48.98 47.79 48.29 2,140,784 -0.38(-0.78%)
Oct 28, 2014 48.73 48.85 48.00 48.67 2,979,459 -0.02(-0.04%)
Oct 27, 2014 48.47 48.62 48.62 48.69 1,619,256 +0.07(+0.14%)
Oct 24, 2014 48.45 48.67 48.21 48.62 1,869,850 +0.25(+0.52%)
Oct 23, 2014 48.52 48.67 48.10 48.37 1,762,211 +0.18(+0.37%)
Oct 22, 2014 48.52 48.19 2,090,479 +0.23(+0.48%)
Oct 21, 2014 47.88 48.17 47.59 47.96 2,230,341 +0.13(+0.27%)
Oct 20, 2014 47.19 47.88 47.07 47.83 2,357,098 +0.64(+1.36%)
Oct 17, 2014 47.19 2,786,668 +0.07(+0.15%)
Oct 16, 2014 47.27 47.34 46.53 47.12 4,335,184 -0.61(-1.28%)
Oct 15, 2014 47.19 48.01 46.74 47.73 4,565,121 +0.46(+0.97%)
Oct 14, 2014 46.37 48.12 46.23 47.27 6,273,755 +1.04(+2.25%)
Oct 13, 2014 45.51 46.75 45.51 46.23 5,434,910 +0.67(+1.47%)
Oct 10, 2014 45.16 45.85 45.15 45.56 2,897,861 +0.68(+1.52%)
Oct 09, 2014 45.42 45.90 44.87 44.88 4,149,736 -0.48(-1.06%)
Oct 08, 2014 44.26 45.44 44.22 45.36 2,317,652 +1.08(+2.44%)
Oct 07, 2014 43.80 44.60 43.80 44.28 2,694,994 +0.40(+0.91%)
Oct 06, 2014 43.91 44.10 43.66 43.88 1,496,151 +0.07(+0.16%)
Oct 03, 2014 43.49 43.92 43.13 43.81 1,678,327 +0.40(+0.92%)
Oct 02, 2014 43.20 43.73 43.13 43.41 1,918,665 +0.21(+0.49%)
Oct 01, 2014 43.12 43.71 43.01 43.20 1,652,486 +0.20(+0.47%)
Sep 30, 2014 42.93 43.43 42.74 43.00 1,584,230 +0.13(+0.30%)
Sep 29, 2014 42.63 42.93 42.55 42.87 1,243,448 +0.05(+0.12%)
Sep 26, 2014 42.93 43.01 42.53 42.82 1,861,875 -0.07(-0.16%)
Sep 25, 2014 43.30 43.49 42.84 42.89 1,229,330 -0.43(-0.99%)
Sep 24, 2014 43.47 43.61 43.20 43.32 1,094,196 -0.19(-0.44%)
Sep 23, 2014 43.72 43.85 43.45 43.51 1,680,432 -0.33(-0.75%)
Sep 22, 2014 44.19 44.19 43.67 43.84 1,675,263 -0.36(-0.81%)
Sep 19, 2014 44.17 44.42 44.01 44.20 2,532,223 +0.19(+0.43%)
Sep 18, 2014 44.64 44.80 43.85 44.01 1,440,190 -0.67(-1.50%)
Sep 17, 2014 44.85 45.05 44.47 44.68 1,329,457 -0.01(-0.02%)
Sep 16, 2014 44.48 45.04 44.36 44.69 1,864,121 +0.21(+0.47%)
Sep 15, 2014 44.28 44.66 44.13 44.48 2,657,461 +0.37(+0.84%)
Sep 12, 2014 44.99 45.01 43.96 44.11 3,144,187 -1.07(-2.37%)
Sep 11, 2014 44.76 45.39 44.61 45.18 1,406,840 +0.43(+0.96%)
Sep 10, 2014 44.62 44.85 44.35 44.75 2,398,347 +0.10(+0.22%)
Sep 09, 2014 45.15 45.24 44.59 44.65 1,344,345 -0.62(-1.37%)
Sep 08, 2014 45.57 45.57 45.07 45.27 1,061,432 -0.30(-0.66%)
Sep 05, 2014 45.00 45.57 44.96 45.57 827,210 +0.65(+1.45%)
Sep 04, 2014 45.00 45.08 44.70 44.92 1,009,626 -0.15(-0.33%)
Sep 03, 2014 44.70 45.60 44.69 45.07 2,217,158 +0.37(+0.83%)
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.