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, 2013 41.34 41.34 41.34 0 -0.02(-0.05%)
Dec 30, 2013 41.31 41.67 41.22 41.36 1,151,984 +0.07(+0.17%)
Dec 27, 2013 41.22 41.48 41.18 41.29 990,673 +0.07(+0.17%)
Dec 26, 2013 41.47 41.55 41.09 41.22 744,437 -0.29(-0.70%)
Dec 24, 2013 41.29 41.61 41.03 41.51 636,877 +0.12(+0.29%)
Dec 23, 2013 41.74 41.81 41.38 41.39 1,224,989 -0.17(-0.41%)
Dec 20, 2013 41.36 41.98 41.33 41.56 6,050,756 +0.33(+0.80%)
Dec 19, 2013 41.35 41.42 40.78 41.23 1,600,412 -0.32(-0.77%)
Dec 18, 2013 40.90 41.58 40.44 41.55 2,510,924 +0.75(+1.84%)
Dec 17, 2013 41.00 41.15 40.74 40.80 2,025,516 -0.22(-0.54%)
Dec 16, 2013 40.65 41.37 40.64 41.02 1,866,717 +0.49(+1.21%)
Dec 13, 2013 40.69 40.94 40.34 40.53 1,330,797 -0.16(-0.39%)
Dec 12, 2013 40.52 41.03 40.49 40.69 1,530,344 +0.12(+0.30%)
Dec 11, 2013 40.83 40.93 40.46 40.57 1,679,489 -0.30(-0.73%)
Dec 10, 2013 41.55 41.64 40.83 40.87 2,070,628 -0.74(-1.78%)
Dec 09, 2013 42.00 42.09 41.52 41.61 1,538,714 -0.38(-0.90%)
Dec 06, 2013 41.41 42.00 41.41 41.99 1,920,649 +0.84(+2.04%)
Dec 05, 2013 41.36 41.62 41.08 41.15 1,912,874 -0.26(-0.63%)
Dec 04, 2013 40.93 41.47 40.75 41.41 1,312,568 +0.16(+0.39%)
Dec 03, 2013 41.11 41.34 40.91 41.25 2,253,935 -0.05(-0.12%)
Dec 02, 2013 41.76 41.84 41.12 41.30 2,171,238 -0.47(-1.13%)
Nov 29, 2013 41.69 42.09 41.51 41.77 1,269,472 +0.04(+0.10%)
Nov 27, 2013 41.50 41.73 41.36 41.73 1,735,358 +0.23(+0.55%)
Nov 26, 2013 41.81 41.98 41.41 41.50 1,920,378 -0.39(-0.93%)
Nov 25, 2013 42.34 42.36 41.84 41.89 1,669,868 -0.31(-0.73%)
Nov 22, 2013 41.93 42.37 41.84 42.20 1,390,987 +0.17(+0.40%)
Nov 21, 2013 42.25 42.28 41.96 42.03 1,389,367 -0.09(-0.21%)
Nov 20, 2013 42.35 42.66 42.08 42.12 2,574,711 -0.28(-0.66%)
Nov 19, 2013 42.27 42.59 42.11 42.40 2,322,523 +0.06(+0.14%)
Nov 18, 2013 42.35 42.41 42.05 42.34 2,094,950 +0.05(+0.12%)
Nov 15, 2013 41.60 42.34 41.60 42.29 2,226,369 +0.54(+1.29%)
Nov 14, 2013 41.21 42.10 41.21 41.75 2,080,224 +0.69(+1.68%)
Nov 13, 2013 40.60 41.09 40.49 41.06 1,465,650 +0.20(+0.49%)
Nov 12, 2013 41.32 41.37 40.79 40.86 2,442,947 -0.97(-2.32%)
Nov 11, 2013 41.79 42.12 41.63 41.83 1,617,340 +0.12(+0.29%)
Nov 08, 2013 41.81 41.94 41.08 41.71 4,795,400 -0.33(-0.78%)
Nov 07, 2013 42.43 42.56 41.99 42.04 3,914,736 -0.28(-0.66%)
Nov 06, 2013 42.16 42.41 42.05 42.32 1,451,922 +0.21(+0.50%)
Nov 05, 2013 42.47 42.65 42.08 42.11 1,149,621 -0.33(-0.78%)
Nov 04, 2013 42.43 42.50 42.04 42.44 973,991 +0.07(+0.17%)
Nov 01, 2013 42.27 42.51 42.05 42.37 1,294,755 +0.26(+0.62%)
Oct 31, 2013 42.18 42.26 41.40 42.11 1,750,953 -0.06(-0.14%)
Oct 30, 2013 42.83 43.00 42.12 42.17 1,235,673 -0.52(-1.22%)
Oct 29, 2013 42.69 42.77 42.40 42.69 1,533,043 +0.08(+0.19%)
Oct 28, 2013 42.70 42.88 42.47 42.61 1,257,955 -0.13(-0.30%)
Oct 25, 2013 42.18 42.76 42.04 42.74 1,012,131 +0.45(+1.06%)
Oct 24, 2013 42.35 42.47 42.04 42.29 882,677 -0.08(-0.19%)
Oct 23, 2013 42.29 42.83 42.20 42.37 1,193,724 +0.03(+0.07%)
Oct 22, 2013 41.69 42.48 41.66 42.34 1,583,990 +0.66(+1.58%)
Oct 21, 2013 41.67 41.90 41.32 41.68 882,628 -0.03(-0.07%)
Oct 18, 2013 41.85 41.88 41.58 41.71 945,281 +0.02(+0.05%)
Oct 17, 2013 40.83 41.75 40.58 41.69 921,181 +0.78(+1.91%)
Oct 16, 2013 40.75 40.92 40.54 40.91 1,151,681 +0.39(+0.96%)
Oct 15, 2013 40.87 41.26 40.40 40.52 1,412,369 -0.53(-1.29%)
Oct 14, 2013 41.36 41.46 40.69 41.05 1,331,405 -0.43(-1.04%)
Oct 11, 2013 41.01 41.51 40.94 41.48 1,583,418 +0.49(+1.20%)
Oct 10, 2013 40.63 41.05 40.11 40.99 1,031,958 +0.62(+1.54%)
Oct 09, 2013 40.29 40.90 40.17 40.37 1,260,095 +0.13(+0.32%)
Oct 08, 2013 40.02 40.51 40.00 40.24 1,430,807 +0.30(+0.75%)
Oct 07, 2013 39.97 40.41 39.83 39.94 1,265,736 -0.24(-0.60%)
Oct 04, 2013 40.08 40.31 40.02 40.18 1,008,108 +0.10(+0.25%)
Oct 03, 2013 40.47 40.56 39.95 40.08 1,700,718 -0.53(-1.31%)
Oct 02, 2013 40.37 40.69 40.20 40.61 1,231,726 +0.12(+0.30%)
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.