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 28, 2005 35.02 35.11 34.53 34.72 369,000 -0.30(-0.86%)
Feb 25, 2005 34.40 35.02 34.37 35.02 531,400 +0.62(+1.80%)
Feb 24, 2005 34.56 34.70 34.30 34.40 560,500 -0.12(-0.35%)
Feb 23, 2005 34.64 34.92 34.49 34.52 286,500 -0.18(-0.52%)
Feb 22, 2005 35.13 35.13 34.57 34.70 360,600 -0.53(-1.50%)
Feb 18, 2005 35.50 35.50 34.93 35.23 314,800 -0.42(-1.18%)
Feb 17, 2005 35.85 35.94 35.64 35.65 216,100 -0.35(-0.97%)
Feb 16, 2005 36.04 36.04 35.75 36.00 485,100 -0.04(-0.11%)
Feb 15, 2005 35.70 36.12 35.61 36.04 537,900 +0.31(+0.87%)
Feb 14, 2005 35.04 35.73 35.00 35.73 955,700 +0.51(+1.45%)
Feb 11, 2005 35.18 35.40 35.01 35.22 460,900 +0.04(+0.11%)
Feb 10, 2005 34.90 35.18 34.75 35.18 665,200 +0.32(+0.92%)
Feb 09, 2005 34.95 35.45 34.76 34.86 2,392,100 -0.29(-0.83%)
Feb 08, 2005 34.86 35.15 34.83 35.15 332,100 +0.30(+0.86%)
Feb 07, 2005 34.96 35.30 34.81 34.85 236,600 -0.21(-0.60%)
Feb 04, 2005 34.66 35.06 34.61 35.06 254,600 +0.56(+1.62%)
Feb 03, 2005 34.40 34.54 34.28 34.50 187,100 -0.05(-0.14%)
Feb 02, 2005 34.44 34.66 34.37 34.55 170,900 +0.05(+0.14%)
Feb 01, 2005 34.36 34.54 34.19 34.50 326,800 +0.32(+0.94%)
Jan 31, 2005 33.97 34.28 33.93 34.18 319,700 +0.24(+0.71%)
Jan 28, 2005 34.26 34.37 33.85 33.94 494,400 -0.46(-1.34%)
Jan 27, 2005 34.26 34.48 34.17 34.40 339,400 +0.20(+0.58%)
Jan 26, 2005 34.00 34.28 33.89 34.20 396,300 +0.38(+1.12%)
Jan 25, 2005 33.50 34.13 33.50 33.82 404,500 -0.24(-0.70%)
Jan 24, 2005 33.70 34.24 33.70 34.06 313,900 +0.28(+0.83%)
Jan 21, 2005 33.87 34.02 33.74 33.78 378,500 -0.21(-0.62%)
Jan 20, 2005 34.10 34.19 33.91 33.99 438,300 -0.18(-0.53%)
Jan 19, 2005 34.33 34.41 34.16 34.17 262,400 -0.11(-0.32%)
Jan 18, 2005 33.95 34.50 33.90 34.28 509,800 +0.13(+0.38%)
Jan 14, 2005 34.09 34.23 33.84 34.15 276,100 +0.24(+0.71%)
Jan 13, 2005 33.93 34.18 33.85 33.91 415,500 +0.07(+0.21%)
Jan 12, 2005 33.95 33.96 33.54 33.84 356,300 -0.05(-0.15%)
Jan 11, 2005 34.15 34.15 33.62 33.89 356,700 -0.14(-0.41%)
Jan 10, 2005 33.87 34.14 33.72 34.03 443,600 +0.33(+0.98%)
Jan 07, 2005 33.80 33.92 33.48 33.70 408,700 +0.05(+0.15%)
Jan 06, 2005 33.48 33.65 33.35 33.65 380,900 +0.20(+0.60%)
Jan 05, 2005 33.69 33.79 33.36 33.45 488,800 -0.24(-0.71%)
Jan 04, 2005 33.72 33.98 33.65 33.69 732,500 -0.02(-0.06%)
Jan 03, 2005 33.70 33.97 33.58 33.71 698,500 +0.00(+0.00%)
Dec 31, 2004 33.85 33.89 33.63 33.71 556,600 -0.14(-0.41%)
Dec 30, 2004 33.85 33.95 33.71 33.85 272,600 +0.00(+0.00%)
Dec 29, 2004 33.92 33.98 33.80 33.85 215,200 -0.07(-0.21%)
Dec 28, 2004 34.01 34.11 33.82 33.92 445,000 -0.07(-0.21%)
Dec 27, 2004 34.28 34.28 33.86 33.99 409,500 -0.27(-0.79%)
Dec 23, 2004 34.30 34.35 34.10 34.26 393,900 -0.21(-0.61%)
Dec 22, 2004 34.37 34.60 34.37 34.47 312,400 -0.02(-0.06%)
Dec 21, 2004 34.33 34.50 34.28 34.49 298,500 +0.24(+0.70%)
Dec 20, 2004 34.33 34.49 34.13 34.25 511,400 +0.00(+0.00%)
Dec 17, 2004 34.07 34.42 34.07 34.25 808,400 -0.07(-0.20%)
Dec 16, 2004 34.00 34.34 33.94 34.32 640,200 +0.18(+0.53%)
Dec 15, 2004 33.40 34.14 33.34 34.14 590,300 +0.64(+1.91%)
Dec 14, 2004 33.55 33.69 33.31 33.50 567,900 +0.04(+0.12%)
Dec 13, 2004 33.37 33.54 33.37 33.46 194,400 +0.09(+0.27%)
Dec 10, 2004 33.90 33.90 32.96 33.37 374,400 +0.07(+0.21%)
Dec 09, 2004 33.10 33.37 32.94 33.30 227,700 +0.01(+0.03%)
Dec 08, 2004 33.10 33.34 33.02 33.29 405,100 +0.22(+0.67%)
Dec 07, 2004 33.55 33.55 33.07 33.07 165,300 -0.48(-1.43%)
Dec 06, 2004 33.19 33.57 32.95 33.55 268,400 +0.16(+0.48%)
Dec 03, 2004 33.43 33.61 33.29 33.39 312,200 +0.04(+0.12%)
Dec 02, 2004 33.43 33.48 33.24 33.35 725,800 +0.00(+0.00%)
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.