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, 2007 48.14 48.42 47.61 47.95 470,900 -0.26(-0.54%)
Feb 27, 2007 49.05 49.05 47.95 48.21 417,100 -1.09(-2.21%)
Feb 26, 2007 49.35 50.10 49.18 49.30 537,000 +0.35(+0.72%)
Feb 23, 2007 48.31 49.00 48.31 48.95 398,000 +0.55(+1.14%)
Feb 22, 2007 48.15 48.41 48.03 48.40 164,600 +0.23(+0.48%)
Feb 21, 2007 48.36 48.45 47.98 48.17 201,500 -0.27(-0.56%)
Feb 20, 2007 48.30 48.50 48.15 48.44 247,400 +0.11(+0.23%)
Feb 16, 2007 48.34 48.40 48.12 48.33 149,800 +0.00(+0.00%)
Feb 15, 2007 48.50 48.50 48.22 48.33 293,200 -0.20(-0.41%)
Feb 14, 2007 48.20 48.57 48.16 48.53 505,092 +0.40(+0.83%)
Feb 13, 2007 48.06 48.14 47.99 48.13 313,400 +0.23(+0.48%)
Feb 12, 2007 47.92 48.15 47.83 47.90 420,961 -0.15(-0.31%)
Feb 09, 2007 48.29 48.39 47.97 48.05 373,200 -0.21(-0.44%)
Feb 08, 2007 48.20 48.60 48.20 48.26 782,900 +0.10(+0.21%)
Feb 07, 2007 48.00 48.30 47.76 48.16 591,800 +0.31(+0.65%)
Feb 06, 2007 47.39 47.98 47.32 47.85 493,500 +0.37(+0.78%)
Feb 05, 2007 47.00 47.51 46.75 47.48 622,500 +0.39(+0.83%)
Feb 02, 2007 47.13 47.24 46.91 47.09 346,000 +0.09(+0.19%)
Feb 01, 2007 46.60 47.08 46.51 47.00 459,100 +0.44(+0.95%)
Jan 31, 2007 46.34 46.69 46.10 46.56 312,300 +0.12(+0.26%)
Jan 30, 2007 46.04 46.70 46.03 46.44 432,000 +0.34(+0.74%)
Jan 29, 2007 45.97 46.12 45.86 46.10 459,400 +0.13(+0.28%)
Jan 26, 2007 46.24 46.30 45.67 45.97 748,200 -0.24(-0.52%)
Jan 25, 2007 46.26 46.45 46.15 46.21 468,000 -0.29(-0.62%)
Jan 24, 2007 46.20 46.55 46.20 46.50 370,800 +0.23(+0.50%)
Jan 23, 2007 46.41 46.41 46.09 46.27 487,900 -0.13(-0.28%)
Jan 22, 2007 46.60 46.60 46.25 46.40 240,800 -0.13(-0.28%)
Jan 19, 2007 46.43 46.59 46.12 46.53 310,500 +0.11(+0.24%)
Jan 18, 2007 45.82 46.73 45.82 46.42 290,100 -0.28(-0.60%)
Jan 17, 2007 46.81 46.83 46.57 46.70 317,500 -0.14(-0.30%)
Jan 16, 2007 46.78 47.20 46.78 46.84 399,700 +0.19(+0.41%)
Jan 12, 2007 46.73 46.89 46.52 46.65 256,500 +0.04(+0.09%)
Jan 11, 2007 46.50 47.01 46.45 46.61 222,000 +0.21(+0.45%)
Jan 10, 2007 46.25 46.58 46.18 46.40 721,000 +0.02(+0.04%)
Jan 09, 2007 46.44 46.50 46.11 46.38 451,200 -0.14(-0.30%)
Jan 08, 2007 46.83 46.83 46.47 46.52 481,500 -0.43(-0.92%)
Jan 05, 2007 47.17 47.91 46.90 46.95 336,700 -0.99(-2.07%)
Jan 04, 2007 47.93 48.03 47.63 47.94 306,600 +0.01(+0.02%)
Jan 03, 2007 47.61 48.04 47.47 47.93 431,500 +0.47(+0.99%)
Dec 29, 2006 47.64 47.74 47.34 47.46 341,700 -0.21(-0.44%)
Dec 28, 2006 47.86 47.98 47.66 47.67 180,100 -0.23(-0.48%)
Dec 27, 2006 47.62 48.09 47.62 47.90 242,600 +0.21(+0.44%)
Dec 26, 2006 47.30 47.71 47.26 47.69 236,200 +0.22(+0.46%)
Dec 22, 2006 47.46 47.68 47.32 47.47 196,500 -0.03(-0.06%)
Dec 21, 2006 47.94 48.10 47.45 47.50 426,000 -0.44(-0.92%)
Dec 20, 2006 48.26 48.42 47.94 47.94 244,700 -0.36(-0.75%)
Dec 19, 2006 48.10 48.43 47.98 48.30 250,600 +0.11(+0.23%)
Dec 18, 2006 48.50 48.50 48.05 48.19 225,800 -0.38(-0.78%)
Dec 15, 2006 48.40 48.62 48.19 48.57 739,200 +0.17(+0.35%)
Dec 14, 2006 48.12 48.70 48.12 48.40 481,400 +0.23(+0.48%)
Dec 13, 2006 48.35 48.38 48.05 48.17 189,300 -0.03(-0.06%)
Dec 12, 2006 47.99 48.20 47.87 48.20 301,500 +0.21(+0.44%)
Dec 11, 2006 47.79 48.00 47.79 47.99 123,900 +0.16(+0.33%)
Dec 08, 2006 47.97 48.19 47.67 47.83 185,200 -0.10(-0.21%)
Dec 07, 2006 48.10 48.35 47.77 47.93 211,000 -0.18(-0.37%)
Dec 06, 2006 48.08 48.34 47.95 48.11 385,800 +0.23(+0.48%)
Dec 05, 2006 47.20 47.98 47.20 47.88 373,500 +0.69(+1.46%)
Dec 04, 2006 46.88 47.39 46.88 47.19 544,600 +0.24(+0.51%)
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.