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 (%)
Dec 29, 2006 47.64 47.74 47.34 47.46 341,700 -0.21(-0.44%)
Dec 28, 2006 47.86 47.98 47.66 47.67 180,100 -0.23(-0.48%)
Dec 27, 2006 47.62 48.09 47.62 47.90 242,600 +0.21(+0.44%)
Dec 26, 2006 47.30 47.71 47.26 47.69 236,200 +0.22(+0.46%)
Dec 22, 2006 47.46 47.68 47.32 47.47 196,500 -0.03(-0.06%)
Dec 21, 2006 47.94 48.10 47.45 47.50 426,000 -0.44(-0.92%)
Dec 20, 2006 48.26 48.42 47.94 47.94 244,700 -0.36(-0.75%)
Dec 19, 2006 48.10 48.43 47.98 48.30 250,600 +0.11(+0.23%)
Dec 18, 2006 48.50 48.50 48.05 48.19 225,800 -0.38(-0.78%)
Dec 15, 2006 48.40 48.62 48.19 48.57 739,200 +0.17(+0.35%)
Dec 14, 2006 48.12 48.70 48.12 48.40 481,400 +0.23(+0.48%)
Dec 13, 2006 48.35 48.38 48.05 48.17 189,300 -0.03(-0.06%)
Dec 12, 2006 47.99 48.20 47.87 48.20 301,500 +0.21(+0.44%)
Dec 11, 2006 47.79 48.00 47.79 47.99 123,900 +0.16(+0.33%)
Dec 08, 2006 47.97 48.19 47.67 47.83 185,200 -0.10(-0.21%)
Dec 07, 2006 48.10 48.35 47.77 47.93 211,000 -0.18(-0.37%)
Dec 06, 2006 48.08 48.34 47.95 48.11 385,800 +0.23(+0.48%)
Dec 05, 2006 47.20 47.98 47.20 47.88 373,500 +0.69(+1.46%)
Dec 04, 2006 46.88 47.39 46.88 47.19 544,600 +0.24(+0.51%)
Dec 01, 2006 46.80 47.16 46.55 46.95 595,700 +0.17(+0.36%)
Nov 30, 2006 46.80 46.90 46.60 46.78 351,900 -0.02(-0.04%)
Nov 29, 2006 46.80 47.00 46.56 46.80 678,100 +0.16(+0.34%)
Nov 28, 2006 45.76 46.68 45.76 46.64 445,500 +0.94(+2.06%)
Nov 27, 2006 46.37 46.37 45.58 45.70 320,000 -0.77(-1.66%)
Nov 24, 2006 46.32 46.49 46.16 46.47 93,600 +0.08(+0.17%)
Nov 22, 2006 46.22 46.49 46.22 46.39 242,600 +0.04(+0.09%)
Nov 21, 2006 46.63 46.63 46.14 46.35 311,800 -0.36(-0.77%)
Nov 20, 2006 46.59 46.80 46.49 46.71 343,200 +0.12(+0.26%)
Nov 17, 2006 46.58 46.70 46.24 46.59 257,600 -0.03(-0.06%)
Nov 16, 2006 46.58 46.74 46.41 46.62 279,600 +0.18(+0.39%)
Nov 15, 2006 46.29 46.44 46.07 46.44 238,300 +0.15(+0.32%)
Nov 14, 2006 46.09 46.29 45.81 46.29 489,700 +0.20(+0.43%)
Nov 13, 2006 45.74 46.13 45.70 46.09 344,400 +0.37(+0.81%)
Nov 10, 2006 45.59 45.81 45.57 45.72 193,100 -0.01(-0.02%)
Nov 09, 2006 45.87 45.89 45.64 45.73 226,400 -0.13(-0.28%)
Nov 08, 2006 45.27 45.95 45.27 45.86 228,700 +0.46(+1.01%)
Nov 07, 2006 45.74 45.80 45.38 45.40 268,900 -0.36(-0.79%)
Nov 06, 2006 45.58 45.82 45.45 45.76 192,000 +0.31(+0.68%)
Nov 03, 2006 45.70 45.90 45.42 45.45 296,100 -0.33(-0.72%)
Nov 02, 2006 45.80 45.85 45.55 45.78 489,800 -0.17(-0.37%)
Nov 01, 2006 46.05 46.25 45.93 45.95 510,500 +0.01(+0.02%)
Oct 31, 2006 45.91 46.06 45.80 45.94 463,200 -0.12(-0.26%)
Oct 30, 2006 46.08 46.16 45.83 46.06 240,200 +0.05(+0.11%)
Oct 27, 2006 46.25 46.41 45.93 46.01 351,600 -0.37(-0.80%)
Oct 26, 2006 46.93 46.99 46.36 46.38 396,500 -0.41(-0.88%)
Oct 25, 2006 45.87 46.84 45.87 46.79 530,900 +0.79(+1.72%)
Oct 24, 2006 45.90 46.12 45.75 46.00 937,300 -0.04(-0.09%)
Oct 23, 2006 45.45 46.05 45.20 46.04 357,500 +0.45(+0.99%)
Oct 20, 2006 45.45 45.64 45.15 45.59 203,500 +0.14(+0.31%)
Oct 19, 2006 45.25 45.51 45.19 45.45 397,900 +0.11(+0.24%)
Oct 18, 2006 44.97 45.38 44.97 45.34 223,500 +0.42(+0.93%)
Oct 17, 2006 44.78 45.06 44.77 44.92 459,700 +0.14(+0.31%)
Oct 16, 2006 44.52 44.85 44.42 44.78 341,000 +0.16(+0.36%)
Oct 13, 2006 44.63 44.79 44.52 44.62 209,700 -0.16(-0.36%)
Oct 12, 2006 44.61 44.79 44.53 44.78 214,000 +0.17(+0.38%)
Oct 11, 2006 44.18 44.69 44.18 44.61 386,300 +0.30(+0.68%)
Oct 10, 2006 44.15 44.37 44.09 44.31 227,900 +0.17(+0.39%)
Oct 09, 2006 44.10 44.25 43.82 44.14 548,100 +0.08(+0.18%)
Oct 06, 2006 44.10 44.15 43.90 44.06 570,600 -0.09(-0.20%)
Oct 05, 2006 44.05 44.15 43.97 44.15 224,400 +0.03(+0.07%)
Oct 04, 2006 43.75 44.14 43.65 44.12 370,900 +0.32(+0.73%)
Oct 03, 2006 43.70 43.95 43.45 43.80 371,900 +0.04(+0.09%)
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.