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, 2006 41.10 41.10 40.58 40.87 527,600 -0.23(-0.56%)
Feb 27, 2006 40.84 41.12 40.75 41.10 310,100 +0.42(+1.03%)
Feb 24, 2006 40.49 40.93 40.38 40.68 374,800 +0.19(+0.47%)
Feb 23, 2006 40.89 40.89 40.39 40.49 319,300 -0.53(-1.29%)
Feb 22, 2006 40.63 41.03 40.61 41.02 356,700 +0.35(+0.86%)
Feb 21, 2006 40.70 40.92 40.46 40.67 455,500 -0.03(-0.07%)
Feb 17, 2006 40.25 40.82 40.25 40.70 271,000 +0.40(+0.99%)
Feb 16, 2006 40.27 40.38 40.10 40.30 445,500 +0.17(+0.42%)
Feb 15, 2006 39.95 40.42 39.88 40.13 751,900 +0.04(+0.10%)
Feb 14, 2006 40.18 40.19 39.87 40.09 1,012,800 +0.09(+0.23%)
Feb 13, 2006 39.75 40.26 39.70 40.00 828,600 +0.17(+0.43%)
Feb 10, 2006 39.94 39.95 39.41 39.83 1,299,400 -0.50(-1.24%)
Feb 09, 2006 40.70 40.83 40.23 40.33 1,419,800 -0.61(-1.49%)
Feb 08, 2006 41.34 41.39 40.74 40.94 619,500 -0.50(-1.21%)
Feb 07, 2006 41.56 41.60 41.26 41.44 486,200 -0.24(-0.58%)
Feb 06, 2006 41.24 41.69 41.16 41.68 409,400 +0.39(+0.94%)
Feb 03, 2006 41.50 41.64 41.23 41.29 331,600 -0.52(-1.24%)
Feb 02, 2006 42.00 42.35 41.55 41.81 961,100 -0.36(-0.85%)
Feb 01, 2006 41.65 42.21 41.50 42.17 931,200 +0.66(+1.59%)
Jan 31, 2006 40.95 41.67 40.95 41.51 498,900 +0.44(+1.07%)
Jan 30, 2006 40.90 41.20 40.83 41.07 302,500 +0.04(+0.10%)
Jan 27, 2006 41.28 41.55 40.98 41.03 627,700 -0.32(-0.77%)
Jan 26, 2006 41.20 41.39 41.10 41.35 750,900 +0.20(+0.49%)
Jan 25, 2006 41.19 41.23 40.87 41.15 766,700 +0.21(+0.51%)
Jan 24, 2006 40.75 41.05 40.62 40.94 629,600 +0.25(+0.61%)
Jan 23, 2006 40.45 40.85 40.39 40.69 560,100 +0.29(+0.72%)
Jan 20, 2006 40.80 40.98 40.29 40.40 375,600 -0.42(-1.03%)
Jan 19, 2006 40.35 40.84 40.20 40.82 357,200 +0.51(+1.27%)
Jan 18, 2006 40.00 40.46 40.00 40.31 452,800 -0.01(-0.02%)
Jan 17, 2006 39.88 40.33 39.88 40.32 328,800 +0.23(+0.57%)
Jan 13, 2006 40.02 40.18 39.97 40.09 221,200 +0.04(+0.10%)
Jan 12, 2006 40.25 40.37 40.01 40.05 274,200 -0.30(-0.74%)
Jan 11, 2006 40.27 40.39 40.01 40.35 251,400 +0.05(+0.12%)
Jan 10, 2006 40.30 40.44 40.08 40.30 281,500 -0.05(-0.12%)
Jan 09, 2006 40.13 40.36 40.09 40.35 473,900 +0.18(+0.45%)
Jan 06, 2006 40.02 40.30 39.73 40.17 333,200 +0.30(+0.75%)
Jan 05, 2006 39.97 40.18 39.75 39.87 391,600 -0.16(-0.40%)
Jan 04, 2006 40.10 40.20 39.76 40.03 711,100 +0.13(+0.33%)
Jan 03, 2006 39.30 40.03 38.92 39.90 527,800 +0.84(+2.15%)
Dec 30, 2005 39.32 39.32 38.97 39.06 384,600 -0.25(-0.64%)
Dec 29, 2005 39.30 39.55 39.25 39.31 321,000 +0.07(+0.18%)
Dec 28, 2005 38.75 39.29 38.75 39.24 299,000 +0.42(+1.08%)
Dec 27, 2005 38.82 38.99 38.69 38.82 301,400 -0.10(-0.26%)
Dec 23, 2005 39.05 39.25 38.86 38.92 226,000 -0.18(-0.46%)
Dec 22, 2005 39.12 39.26 38.94 39.10 285,500 +0.01(+0.03%)
Dec 21, 2005 39.34 39.72 39.01 39.09 404,300 -0.21(-0.53%)
Dec 20, 2005 39.10 39.30 38.90 39.30 343,400 +0.25(+0.64%)
Dec 19, 2005 39.50 39.52 38.87 39.05 410,200 -0.55(-1.39%)
Dec 16, 2005 39.57 39.82 39.53 39.60 275,000 +0.03(+0.08%)
Dec 15, 2005 39.77 39.85 39.42 39.57 267,200 -0.16(-0.40%)
Dec 14, 2005 39.58 39.84 39.51 39.73 287,100 +0.22(+0.56%)
Dec 13, 2005 39.15 39.59 39.12 39.51 324,600 +0.36(+0.92%)
Dec 12, 2005 39.23 39.37 39.03 39.15 330,400 -0.07(-0.18%)
Dec 09, 2005 38.95 39.45 38.94 39.22 294,400 +0.27(+0.69%)
Dec 08, 2005 38.44 38.99 38.44 38.95 427,600 +0.57(+1.49%)
Dec 07, 2005 38.64 38.80 38.28 38.38 331,400 -0.28(-0.72%)
Dec 06, 2005 38.63 38.80 38.60 38.66 526,800 +0.12(+0.31%)
Dec 05, 2005 38.44 38.60 38.30 38.54 477,100 +0.10(+0.26%)
Dec 02, 2005 39.00 39.00 38.35 38.44 659,900 +0.24(+0.63%)
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.