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 29, 2008 43.62 43.75 43.18 43.62 1,493,123 -0.38(-0.86%)
Feb 28, 2008 43.74 44.20 43.10 44.00 623,680 +0.01(+0.02%)
Feb 27, 2008 44.90 45.03 43.94 43.99 647,419 -0.91(-2.03%)
Feb 26, 2008 44.78 45.05 44.33 44.90 480,000 +0.05(+0.11%)
Feb 25, 2008 44.82 44.99 44.54 44.85 647,462 +0.01(+0.02%)
Feb 22, 2008 44.20 44.84 44.06 44.84 618,900 +0.73(+1.65%)
Feb 21, 2008 44.86 45.18 44.05 44.11 742,850 -0.62(-1.39%)
Feb 20, 2008 44.54 44.84 43.96 44.73 655,810 -0.16(-0.36%)
Feb 19, 2008 45.23 45.36 44.70 44.89 437,200 +0.04(+0.09%)
Feb 18, 2008 44.67 44.93 44.44 44.85 0 +0.00(+0.00%)
Feb 15, 2008 44.67 44.93 44.44 44.85 601,410 -0.09(-0.20%)
Feb 14, 2008 45.61 45.95 44.73 44.94 432,400 -0.52(-1.14%)
Feb 13, 2008 46.19 46.19 45.25 45.46 817,700 -0.42(-0.92%)
Feb 12, 2008 46.00 46.14 45.45 45.88 1,080,466 +0.04(+0.09%)
Feb 11, 2008 46.07 46.12 45.64 45.84 679,500 -0.14(-0.30%)
Feb 08, 2008 45.99 46.45 45.69 45.98 661,984 -0.10(-0.22%)
Feb 07, 2008 46.04 46.23 45.69 46.08 908,500 -0.14(-0.30%)
Feb 06, 2008 46.24 46.77 46.11 46.22 1,124,220 +0.17(+0.37%)
Feb 05, 2008 46.45 47.50 45.96 46.05 1,125,396 -0.61(-1.31%)
Feb 04, 2008 45.79 47.01 45.63 46.66 586,482 +0.69(+1.50%)
Feb 01, 2008 45.52 45.99 45.12 45.97 695,900 +0.44(+0.97%)
Jan 31, 2008 44.61 45.71 44.40 45.53 752,700 +0.50(+1.11%)
Jan 30, 2008 44.99 46.01 44.82 45.03 602,415 -0.14(-0.31%)
Jan 29, 2008 45.08 45.57 44.84 45.17 704,276 +0.31(+0.69%)
Jan 28, 2008 44.00 44.97 44.00 44.86 1,091,195 +0.85(+1.93%)
Jan 25, 2008 44.95 45.16 44.00 44.01 1,414,351 -0.72(-1.61%)
Jan 24, 2008 45.68 45.68 44.59 44.73 2,440,609 -0.84(-1.84%)
Jan 23, 2008 45.00 45.95 44.78 45.57 1,763,000 +0.36(+0.80%)
Jan 22, 2008 44.54 45.93 44.54 45.21 1,309,525 -1.09(-2.35%)
Jan 21, 2008 46.62 47.28 45.92 46.30 0 +0.00(+0.00%)
Jan 18, 2008 46.62 47.28 45.92 46.30 1,498,096 -0.18(-0.39%)
Jan 17, 2008 48.28 48.28 46.45 46.48 943,677 -1.70(-3.53%)
Jan 16, 2008 47.80 48.64 47.80 48.18 1,359,586 +0.34(+0.71%)
Jan 15, 2008 47.13 48.34 47.13 47.84 1,551,100 +0.21(+0.44%)
Jan 14, 2008 48.17 48.22 47.46 47.63 546,500 -0.30(-0.63%)
Jan 11, 2008 47.68 48.24 47.58 47.93 697,441 -0.19(-0.39%)
Jan 10, 2008 48.65 49.06 47.86 48.12 890,800 -0.72(-1.47%)
Jan 09, 2008 48.90 49.29 48.34 48.84 865,903 -0.20(-0.41%)
Jan 08, 2008 48.97 49.61 48.84 49.04 1,043,400 +0.15(+0.31%)
Jan 07, 2008 47.61 49.02 47.59 48.89 1,165,200 +1.40(+2.95%)
Jan 04, 2008 46.73 47.80 46.73 47.49 613,200 +0.22(+0.47%)
Jan 03, 2008 47.87 47.98 47.24 47.27 543,600 -0.53(-1.11%)
Jan 02, 2008 48.43 48.57 47.50 47.80 597,879 -0.91(-1.87%)
Jan 01, 2008 49.08 49.26 48.65 48.71 0 +0.00(+0.00%)
Dec 31, 2007 49.08 49.26 48.65 48.71 538,906 -0.34(-0.69%)
Dec 28, 2007 49.33 49.33 48.73 49.05 314,900 -0.01(-0.02%)
Dec 27, 2007 49.14 49.45 48.93 49.06 411,700 -0.07(-0.14%)
Dec 26, 2007 49.57 49.65 49.01 49.13 370,400 -0.54(-1.09%)
Dec 24, 2007 49.50 49.76 49.30 49.67 220,600 +0.21(+0.42%)
Dec 21, 2007 50.48 50.48 49.30 49.46 744,060 -0.39(-0.78%)
Dec 20, 2007 49.80 50.00 49.47 49.85 818,200 +0.31(+0.63%)
Dec 19, 2007 49.12 49.91 49.05 49.54 1,467,722 +0.23(+0.47%)
Dec 18, 2007 48.92 49.50 48.70 49.31 936,708 +0.74(+1.52%)
Dec 17, 2007 48.70 48.95 48.38 48.57 786,492 -0.29(-0.59%)
Dec 14, 2007 49.31 49.47 48.86 48.86 712,200 -0.74(-1.49%)
Dec 13, 2007 48.87 49.60 48.72 49.60 592,200 +0.47(+0.96%)
Dec 12, 2007 49.93 49.96 48.86 49.13 685,420 +0.22(+0.45%)
Dec 11, 2007 49.76 49.95 48.89 48.91 738,300 -0.83(-1.67%)
Dec 10, 2007 49.73 49.80 49.49 49.74 629,000 +0.05(+0.10%)
Dec 07, 2007 49.55 49.75 49.23 49.69 947,800 +0.34(+0.69%)
Dec 06, 2007 49.33 49.47 48.92 49.35 612,701 -0.15(-0.30%)
Dec 05, 2007 49.20 49.53 48.85 49.50 1,106,602 +0.82(+1.68%)
Dec 04, 2007 47.55 48.77 47.55 48.68 1,136,077 +0.68(+1.42%)
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.