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, 2009 40.35 40.53 39.50 39.82 0 -1.13(-2.76%)
Feb 26, 2009 41.99 41.99 40.92 40.95 1,035,509 -0.50(-1.21%)
Feb 25, 2009 41.61 41.92 41.20 41.45 1,267,334 -0.27(-0.65%)
Feb 24, 2009 41.76 41.90 40.94 41.72 1,293,717 +0.13(+0.31%)
Feb 23, 2009 42.71 42.93 41.41 41.59 948,026 -0.63(-1.49%)
Feb 21, 2009 41.74 42.67 41.44 42.22 0 +0.00(+0.00%)
Feb 20, 2009 41.74 42.67 41.44 42.22 1,790,707 -0.05(-0.12%)
Feb 19, 2009 42.17 42.71 41.86 42.27 1,109,043 +0.12(+0.28%)
Feb 18, 2009 42.51 42.61 41.79 42.15 1,077,236 -0.24(-0.57%)
Feb 17, 2009 42.66 43.06 42.28 42.39 1,231,816 -1.21(-2.78%)
Feb 14, 2009 42.69 44.10 42.35 43.60 0 +0.00(+0.00%)
Feb 13, 2009 42.69 44.10 42.35 43.60 1,300,894 +0.87(+2.04%)
Feb 12, 2009 42.75 42.87 41.71 42.73 1,812,626 -0.55(-1.27%)
Feb 11, 2009 43.29 43.48 42.55 43.28 1,167,325 +0.06(+0.14%)
Feb 10, 2009 44.10 44.42 43.05 43.22 831,520 -1.15(-2.59%)
Feb 09, 2009 44.77 44.96 43.85 44.37 1,014,606 -0.50(-1.11%)
Feb 06, 2009 45.26 45.26 44.51 44.87 1,132,774 -0.11(-0.24%)
Feb 05, 2009 44.95 45.51 44.70 44.98 1,704,038 -0.40(-0.88%)
Feb 04, 2009 45.49 45.95 44.76 45.38 1,924,900 +0.18(+0.40%)
Feb 03, 2009 45.21 46.48 44.68 45.20 2,029,389 +0.14(+0.31%)
Feb 02, 2009 44.03 45.21 43.80 45.06 1,043,675 +0.48(+1.08%)
Jan 30, 2009 45.53 45.66 44.25 44.58 0 -0.83(-1.83%)
Jan 29, 2009 45.27 46.20 45.09 45.41 941,604 -0.14(-0.31%)
Jan 28, 2009 46.16 46.35 45.05 45.55 1,474,075 -0.38(-0.83%)
Jan 27, 2009 45.21 46.13 45.03 45.93 2,359,867 +0.80(+1.77%)
Jan 26, 2009 43.90 45.42 43.82 45.13 1,748,513 +1.16(+2.64%)
Jan 24, 2009 42.58 44.18 42.17 43.97 0 +0.00(+0.00%)
Jan 23, 2009 42.58 44.18 42.17 43.97 1,536,581 +0.86(+1.99%)
Jan 22, 2009 42.13 43.42 42.13 43.11 1,251,391 +0.45(+1.05%)
Jan 21, 2009 42.47 42.79 41.63 42.66 1,008,714 +0.72(+1.72%)
Jan 20, 2009 42.93 43.02 41.85 41.94 727,864 -0.87(-2.03%)
Jan 16, 2009 42.25 43.14 42.23 42.81 0 +0.94(+2.25%)
Jan 15, 2009 41.54 41.87 40.93 41.87 665,546 +0.38(+0.92%)
Jan 14, 2009 41.50 41.79 40.91 41.49 811,744 -0.82(-1.94%)
Jan 13, 2009 42.90 43.32 41.94 42.31 716,293 -0.71(-1.65%)
Jan 12, 2009 42.63 43.24 42.50 43.02 645,571 +0.24(+0.56%)
Jan 10, 2009 42.95 43.25 42.35 42.78 0 +0.00(+0.00%)
Jan 09, 2009 42.95 43.25 42.35 42.78 927,616 -0.39(-0.90%)
Jan 08, 2009 41.98 43.25 41.91 43.17 1,626,764 +0.99(+2.35%)
Jan 07, 2009 41.66 42.31 41.50 42.18 1,299,439 +0.24(+0.57%)
Jan 06, 2009 42.15 42.94 41.67 41.94 1,631,064 -0.18(-0.43%)
Jan 05, 2009 42.31 42.55 41.78 42.12 1,224,772 -0.42(-0.99%)
Jan 02, 2009 42.39 42.69 41.74 42.54 0 +0.56(+1.33%)
Jan 01, 2009 41.70 42.16 41.40 41.98 0 +0.00(+0.00%)
Dec 31, 2008 41.70 42.16 41.40 41.98 1,144,017 +0.48(+1.16%)
Dec 30, 2008 41.76 42.00 40.95 41.50 1,147,159 -0.17(-0.41%)
Dec 29, 2008 41.65 41.91 41.16 41.67 678,976 -0.03(-0.07%)
Dec 26, 2008 41.40 41.87 41.35 41.70 266,750 +0.43(+1.04%)
Dec 24, 2008 41.08 41.54 40.91 41.27 293,585 +0.10(+0.24%)
Dec 23, 2008 41.62 41.62 41.03 41.17 743,755 -0.45(-1.08%)
Dec 22, 2008 41.10 42.05 40.89 41.62 690,221 +0.17(+0.41%)
Dec 20, 2008 41.10 42.19 41.10 41.45 0 +0.00(+0.00%)
Dec 19, 2008 41.10 42.19 41.10 41.45 1,296,703 +0.35(+0.85%)
Dec 18, 2008 41.10 41.39 40.21 41.10 2,024,460 +0.21(+0.51%)
Dec 17, 2008 42.52 42.75 40.44 40.89 1,818,583 -2.07(-4.82%)
Dec 16, 2008 42.97 43.27 42.03 42.96 1,321,272 +0.76(+1.80%)
Dec 15, 2008 41.81 42.52 41.27 42.20 1,009,967 +0.38(+0.91%)
Dec 13, 2008 40.75 41.92 40.17 41.82 0 +0.00(+0.00%)
Dec 12, 2008 40.75 41.92 40.17 41.82 1,198,774 +0.63(+1.53%)
Dec 11, 2008 41.38 42.00 40.88 41.19 1,082,330 -0.44(-1.06%)
Dec 10, 2008 41.10 41.99 40.57 41.63 878,731 +0.65(+1.59%)
Dec 09, 2008 40.58 41.76 40.55 40.98 1,113,492 +0.13(+0.32%)
Dec 08, 2008 42.47 42.73 39.85 40.85 1,618,229 -1.03(-2.46%)
Dec 06, 2008 40.80 41.93 39.56 41.88 0 +0.00(+0.00%)
Dec 05, 2008 40.80 41.93 39.56 41.88 1,613,805 +0.52(+1.26%)
Dec 04, 2008 42.67 43.15 40.80 41.36 759,973 -1.69(-3.93%)
Dec 03, 2008 41.97 43.11 40.87 43.05 885,158 +1.43(+3.44%)
Dec 02, 2008 41.95 42.06 40.52 41.62 1,075,676 +0.19(+0.46%)
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.