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 (%)
Feb 27, 2004 32.10 32.40 32.06 32.32 692,100 +0.22(+0.69%)
Feb 26, 2004 31.90 32.10 31.90 32.10 527,800 +0.10(+0.31%)
Feb 25, 2004 32.00 32.25 31.78 32.00 650,100 +0.03(+0.09%)
Feb 24, 2004 32.15 32.25 31.82 31.97 687,400 -0.28(-0.87%)
Feb 23, 2004 32.60 32.70 32.02 32.25 633,300 -0.31(-0.95%)
Feb 20, 2004 32.93 32.95 32.55 32.56 394,100 -0.47(-1.42%)
Feb 19, 2004 33.25 33.44 33.02 33.03 691,600 -0.17(-0.51%)
Feb 18, 2004 33.35 33.44 33.11 33.20 806,300 -0.15(-0.45%)
Feb 17, 2004 33.20 33.75 33.20 33.35 569,700 +0.03(+0.09%)
Feb 13, 2004 33.33 33.65 33.16 33.32 441,000 -0.09(-0.27%)
Feb 12, 2004 33.46 33.55 33.38 33.41 519,800 -0.05(-0.15%)
Feb 11, 2004 33.92 34.16 33.40 33.46 1,367,900 -0.78(-2.28%)
Feb 10, 2004 34.14 34.24 33.85 34.24 295,500 +0.04(+0.12%)
Feb 09, 2004 33.64 34.30 33.64 34.20 349,600 +0.37(+1.09%)
Feb 06, 2004 33.55 33.85 33.48 33.83 254,900 +0.28(+0.83%)
Feb 05, 2004 33.49 33.65 33.33 33.55 385,500 +0.20(+0.60%)
Feb 04, 2004 33.06 34.15 33.05 33.35 1,211,900 +0.32(+0.97%)
Feb 03, 2004 32.85 33.15 32.78 33.03 301,900 +0.12(+0.36%)
Feb 02, 2004 32.98 33.18 32.85 32.91 382,700 -0.18(-0.54%)
Jan 30, 2004 32.99 33.25 32.91 33.09 294,400 +0.11(+0.33%)
Jan 29, 2004 33.38 33.65 32.85 32.98 420,700 -0.32(-0.96%)
Jan 28, 2004 33.42 33.77 33.15 33.30 567,100 -0.11(-0.33%)
Jan 27, 2004 33.20 33.43 33.12 33.41 558,200 +0.09(+0.27%)
Jan 26, 2004 33.62 33.62 33.15 33.32 360,000 -0.30(-0.89%)
Jan 23, 2004 33.70 33.84 33.46 33.62 185,700 +0.03(+0.09%)
Jan 22, 2004 33.35 33.67 33.35 33.59 232,500 +0.14(+0.42%)
Jan 21, 2004 33.28 33.60 33.12 33.45 293,400 +0.29(+0.87%)
Jan 20, 2004 33.33 33.50 33.12 33.16 793,000 -0.29(-0.87%)
Jan 16, 2004 33.24 33.47 33.21 33.45 447,500 +0.20(+0.60%)
Jan 15, 2004 33.10 33.27 32.98 33.25 823,400 -0.31(-0.92%)
Jan 14, 2004 33.20 33.65 33.20 33.56 252,900 +0.33(+0.99%)
Jan 13, 2004 33.25 33.38 33.11 33.23 333,400 -0.06(-0.18%)
Jan 12, 2004 33.23 33.50 33.21 33.29 241,700 +0.06(+0.18%)
Jan 09, 2004 33.36 33.42 33.22 33.23 375,000 -0.22(-0.66%)
Jan 08, 2004 33.20 33.53 33.09 33.45 326,100 +0.13(+0.39%)
Jan 07, 2004 33.32 33.40 33.26 33.32 268,700 +0.00(+0.00%)
Jan 06, 2004 33.55 33.66 33.25 33.32 478,300 +0.01(+0.03%)
Jan 05, 2004 33.45 33.68 32.97 33.31 210,800 -0.14(-0.42%)
Jan 02, 2004 33.28 33.60 33.27 33.45 204,300 +0.00(+0.00%)
Dec 31, 2003 33.45 33.68 33.45 33.45 233,300 -0.08(-0.24%)
Dec 30, 2003 33.40 33.66 33.30 33.53 210,100 +0.07(+0.21%)
Dec 29, 2003 33.25 33.60 33.25 33.46 287,600 +0.31(+0.94%)
Dec 26, 2003 33.22 33.31 33.09 33.15 96,700 +0.03(+0.09%)
Dec 24, 2003 33.00 33.14 32.94 33.12 60,000 +0.12(+0.36%)
Dec 23, 2003 32.99 33.15 32.87 33.00 202,000 +0.01(+0.03%)
Dec 22, 2003 32.51 32.99 32.51 32.99 260,500 +0.29(+0.89%)
Dec 19, 2003 32.50 32.70 32.30 32.70 254,800 +0.19(+0.58%)
Dec 18, 2003 32.01 32.51 31.93 32.51 428,700 +0.43(+1.34%)
Dec 17, 2003 31.80 32.11 31.76 32.08 243,700 +0.30(+0.94%)
Dec 16, 2003 31.91 32.08 31.60 31.78 540,700 -0.07(-0.22%)
Dec 15, 2003 32.25 32.28 31.91 31.85 688,500 -0.11(-0.34%)
Dec 12, 2003 32.04 32.04 31.80 31.96 336,600 -0.19(-0.59%)
Dec 11, 2003 32.02 32.35 32.00 32.15 357,900 +0.13(+0.41%)
Dec 10, 2003 31.87 32.10 31.81 32.02 361,900 +0.02(+0.06%)
Dec 09, 2003 32.35 32.35 31.94 32.00 380,400 -0.38(-1.17%)
Dec 08, 2003 32.50 32.75 32.36 32.38 253,600 -0.05(-0.15%)
Dec 05, 2003 32.50 32.82 32.50 32.43 201,900 -0.29(-0.89%)
Dec 04, 2003 32.57 32.80 32.55 32.72 210,400 +0.12(+0.37%)
Dec 03, 2003 32.71 32.75 32.60 32.60 554,700 -0.20(-0.61%)
Dec 02, 2003 32.84 32.86 32.73 32.80 491,800 +0.10(+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.