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, 2014 43.62 44.05 43.55 43.96 1,556,161 +0.43(+0.99%)
Feb 27, 2014 43.60 43.85 43.33 43.53 1,134,341 -0.09(-0.21%)
Feb 26, 2014 43.93 44.05 43.58 43.62 1,422,421 -0.19(-0.43%)
Feb 25, 2014 43.87 44.15 43.72 43.81 1,335,450 +0.05(+0.11%)
Feb 24, 2014 43.98 44.23 43.75 43.76 1,549,582 -0.16(-0.36%)
Feb 21, 2014 43.91 44.34 43.82 43.92 1,143,946 +0.03(+0.07%)
Feb 20, 2014 43.50 44.12 43.43 43.89 1,102,805 +0.42(+0.97%)
Feb 19, 2014 43.75 44.05 43.42 43.47 1,700,914 -0.39(-0.89%)
Feb 18, 2014 43.67 43.96 43.63 43.86 1,423,823 +0.24(+0.55%)
Feb 14, 2014 43.62 43.62 43.62 0 +0.31(+0.72%)
Feb 13, 2014 42.70 43.32 42.64 43.31 1,389,302 +0.43(+1.00%)
Feb 12, 2014 42.83 43.01 42.58 42.88 1,931,837 -0.29(-0.67%)
Feb 11, 2014 42.49 43.26 42.46 43.17 1,827,453 +0.67(+1.58%)
Feb 10, 2014 42.07 42.67 41.80 42.50 1,669,950 +0.40(+0.95%)
Feb 07, 2014 42.01 42.17 41.58 42.10 2,518,298 +0.18(+0.43%)
Feb 06, 2014 42.00 42.47 41.72 41.92 2,549,434 -0.07(-0.17%)
Feb 05, 2014 42.10 42.16 41.73 41.99 2,499,356 -0.17(-0.40%)
Feb 04, 2014 42.42 42.42 41.78 42.16 1,861,830 -0.03(-0.07%)
Feb 03, 2014 42.72 43.22 42.10 42.19 2,261,219 -0.48(-1.12%)
Jan 31, 2014 41.85 42.71 41.83 42.67 2,166,016 +0.39(+0.92%)
Jan 30, 2014 41.71 42.34 41.70 42.28 1,167,781 +0.71(+1.71%)
Jan 29, 2014 41.34 41.72 41.24 41.57 1,781,606 +0.10(+0.24%)
Jan 28, 2014 41.49 41.54 41.18 41.47 1,761,425 +0.05(+0.12%)
Jan 27, 2014 41.41 41.66 41.30 41.42 1,519,135 -0.01(-0.02%)
Jan 24, 2014 41.62 42.10 41.41 41.43 2,613,607 -0.21(-0.50%)
Jan 23, 2014 41.54 41.78 41.36 41.64 1,298,874 -0.02(-0.05%)
Jan 22, 2014 41.58 41.77 41.51 41.66 1,306,705 +0.16(+0.39%)
Jan 21, 2014 41.36 41.59 41.27 41.50 1,398,428 +0.36(+0.88%)
Jan 17, 2014 41.14 41.14 41.14 0 +0.04(+0.10%)
Jan 16, 2014 40.91 41.11 40.61 41.10 1,563,134 +0.20(+0.49%)
Jan 15, 2014 40.99 41.25 40.73 40.90 1,395,652 -0.09(-0.22%)
Jan 14, 2014 41.01 41.18 40.81 40.99 1,074,884 +0.00(+0.00%)
Jan 13, 2014 41.42 41.43 40.90 40.99 1,862,474 -0.45(-1.09%)
Jan 10, 2014 40.98 41.72 40.98 41.44 1,402,345 +0.69(+1.69%)
Jan 09, 2014 40.71 40.89 40.50 40.75 1,434,755 +0.06(+0.15%)
Jan 08, 2014 41.01 41.07 40.60 40.69 1,762,240 -0.31(-0.76%)
Jan 07, 2014 40.34 41.12 40.28 41.00 2,373,788 +0.69(+1.71%)
Jan 06, 2014 40.51 40.61 40.16 40.31 2,144,641 -0.37(-0.91%)
Jan 03, 2014 40.75 40.92 40.41 40.68 1,209,142 -0.05(-0.12%)
Jan 02, 2014 41.42 41.46 40.59 40.73 1,354,527 -0.61(-1.48%)
Dec 31, 2013 41.34 41.34 41.34 0 -0.02(-0.05%)
Dec 30, 2013 41.31 41.67 41.22 41.36 1,151,984 +0.07(+0.17%)
Dec 27, 2013 41.22 41.48 41.18 41.29 990,673 +0.07(+0.17%)
Dec 26, 2013 41.47 41.55 41.09 41.22 744,437 -0.29(-0.70%)
Dec 24, 2013 41.29 41.61 41.03 41.51 636,877 +0.12(+0.29%)
Dec 23, 2013 41.74 41.81 41.38 41.39 1,224,989 -0.17(-0.41%)
Dec 20, 2013 41.36 41.98 41.33 41.56 6,050,756 +0.33(+0.80%)
Dec 19, 2013 41.35 41.42 40.78 41.23 1,600,412 -0.32(-0.77%)
Dec 18, 2013 40.90 41.58 40.44 41.55 2,510,924 +0.75(+1.84%)
Dec 17, 2013 41.00 41.15 40.74 40.80 2,025,516 -0.22(-0.54%)
Dec 16, 2013 40.65 41.37 40.64 41.02 1,866,717 +0.49(+1.21%)
Dec 13, 2013 40.69 40.94 40.34 40.53 1,330,797 -0.16(-0.39%)
Dec 12, 2013 40.52 41.03 40.49 40.69 1,530,344 +0.12(+0.30%)
Dec 11, 2013 40.83 40.93 40.46 40.57 1,679,489 -0.30(-0.73%)
Dec 10, 2013 41.55 41.64 40.83 40.87 2,070,628 -0.74(-1.78%)
Dec 09, 2013 42.00 42.09 41.52 41.61 1,538,714 -0.38(-0.90%)
Dec 06, 2013 41.41 42.00 41.41 41.99 1,920,649 +0.84(+2.04%)
Dec 05, 2013 41.36 41.62 41.08 41.15 1,912,874 -0.26(-0.63%)
Dec 04, 2013 40.93 41.47 40.75 41.41 1,312,568 +0.16(+0.39%)
Dec 03, 2013 41.11 41.34 40.91 41.25 2,253,935 -0.05(-0.12%)
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.