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 31, 2008 41.70 42.16 41.40 41.98 1,144,017 +0.48(+1.16%)
Dec 30, 2008 41.76 42.00 40.95 41.50 1,147,159 -0.17(-0.41%)
Dec 29, 2008 41.65 41.91 41.16 41.67 678,976 -0.03(-0.07%)
Dec 26, 2008 41.40 41.87 41.35 41.70 266,750 +0.43(+1.04%)
Dec 24, 2008 41.08 41.54 40.91 41.27 293,585 +0.10(+0.24%)
Dec 23, 2008 41.62 41.62 41.03 41.17 743,755 -0.45(-1.08%)
Dec 22, 2008 41.10 42.05 40.89 41.62 690,221 +0.17(+0.41%)
Dec 20, 2008 41.10 42.19 41.10 41.45 0 +0.00(+0.00%)
Dec 19, 2008 41.10 42.19 41.10 41.45 1,296,703 +0.35(+0.85%)
Dec 18, 2008 41.10 41.39 40.21 41.10 2,024,460 +0.21(+0.51%)
Dec 17, 2008 42.52 42.75 40.44 40.89 1,818,583 -2.07(-4.82%)
Dec 16, 2008 42.97 43.27 42.03 42.96 1,321,272 +0.76(+1.80%)
Dec 15, 2008 41.81 42.52 41.27 42.20 1,009,967 +0.38(+0.91%)
Dec 13, 2008 40.75 41.92 40.17 41.82 0 +0.00(+0.00%)
Dec 12, 2008 40.75 41.92 40.17 41.82 1,198,774 +0.63(+1.53%)
Dec 11, 2008 41.38 42.00 40.88 41.19 1,082,330 -0.44(-1.06%)
Dec 10, 2008 41.10 41.99 40.57 41.63 878,731 +0.65(+1.59%)
Dec 09, 2008 40.58 41.76 40.55 40.98 1,113,492 +0.13(+0.32%)
Dec 08, 2008 42.47 42.73 39.85 40.85 1,618,229 -1.03(-2.46%)
Dec 06, 2008 40.80 41.93 39.56 41.88 0 +0.00(+0.00%)
Dec 05, 2008 40.80 41.93 39.56 41.88 1,613,805 +0.52(+1.26%)
Dec 04, 2008 42.67 43.15 40.80 41.36 759,973 -1.69(-3.93%)
Dec 03, 2008 41.97 43.11 40.87 43.05 885,158 +1.43(+3.44%)
Dec 02, 2008 41.95 42.06 40.52 41.62 1,075,676 +0.19(+0.46%)
Dec 01, 2008 42.58 43.00 41.19 41.43 1,238,842 -2.03(-4.67%)
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%)
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.