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, 2015 50.92 51.24 50.62 50.98 1,319,112 +0.19(+0.37%)
Feb 26, 2015 51.56 51.63 50.76 50.79 1,731,866 -0.78(-1.51%)
Feb 25, 2015 52.68 52.71 51.46 51.57 1,510,796 -0.99(-1.88%)
Feb 24, 2015 52.47 52.88 52.26 52.56 1,639,195 +0.02(+0.04%)
Feb 23, 2015 51.85 52.56 51.84 52.54 1,921,199 +0.61(+1.17%)
Feb 20, 2015 51.56 51.93 50.90 51.93 3,689,875 +0.46(+0.89%)
Feb 19, 2015 52.20 52.24 51.28 51.47 1,417,011 -0.74(-1.42%)
Feb 18, 2015 50.96 52.26 50.76 52.21 1,889,476 +1.20(+2.35%)
Feb 17, 2015 50.88 51.56 50.41 51.01 2,452,483 +0.05(+0.10%)
Feb 13, 2015 50.96 50.96 50.96 0 -1.31(-2.51%)
Feb 12, 2015 51.94 52.35 51.35 52.27 1,990,094 +0.51(+0.99%)
Feb 11, 2015 52.90 52.90 51.50 51.76 3,594,552 -2.03(-3.77%)
Feb 10, 2015 52.64 53.88 52.55 53.79 1,521,652 +1.18(+2.24%)
Feb 09, 2015 53.34 53.66 52.22 52.61 2,303,226 -0.82(-1.53%)
Feb 06, 2015 55.72 55.77 53.17 53.43 2,686,044 -2.59(-4.62%)
Feb 05, 2015 55.59 56.12 55.11 56.02 1,501,067 +0.71(+1.28%)
Feb 04, 2015 55.88 56.02 55.14 55.31 1,437,686 -0.65(-1.16%)
Feb 03, 2015 56.08 56.18 55.48 55.96 1,850,315 -0.26(-0.46%)
Feb 02, 2015 55.84 56.38 55.20 56.22 1,520,023 +0.45(+0.81%)
Jan 30, 2015 57.37 57.48 55.71 55.77 2,491,758 -1.70(-2.96%)
Jan 29, 2015 56.73 57.58 56.45 57.47 1,506,422 +0.68(+1.20%)
Jan 28, 2015 57.02 58.01 56.65 56.79 2,277,221 -0.30(-0.53%)
Jan 27, 2015 56.87 57.49 56.80 57.09 1,209,067 +0.07(+0.12%)
Jan 26, 2015 56.74 57.04 56.30 57.02 1,996,400 +0.07(+0.12%)
Jan 23, 2015 56.77 57.25 56.59 56.95 1,343,815 +0.34(+0.60%)
Jan 22, 2015 56.61 1,252,412 +0.16(+0.28%)
Jan 21, 2015 55.60 56.52 55.20 56.45 1,259,744 +0.69(+1.24%)
Jan 20, 2015 56.00 56.13 55.21 55.76 1,735,146 -0.10(-0.18%)
Jan 16, 2015 55.12 55.90 54.85 55.86 1,717,221 +0.81(+1.47%)
Jan 15, 2015 55.17 55.05 1,376,798 +0.69(+1.27%)
Jan 14, 2015 53.56 54.40 53.35 54.36 1,226,363 +0.64(+1.19%)
Jan 13, 2015 53.72 1,385,850 +0.26(+0.49%)
Jan 12, 2015 53.74 53.91 53.19 53.46 1,275,976 -0.16(-0.30%)
Jan 09, 2015 54.07 54.22 53.22 53.62 1,617,302 -0.30(-0.56%)
Jan 08, 2015 53.51 54.12 53.51 53.92 1,490,130 +0.59(+1.11%)
Jan 07, 2015 52.77 53.54 52.44 53.33 1,244,302 +0.65(+1.23%)
Jan 06, 2015 52.70 53.79 52.57 52.68 2,181,081 +0.14(+0.27%)
Jan 05, 2015 53.19 53.43 52.35 52.54 1,406,330 -0.65(-1.22%)
Jan 02, 2015 52.97 53.26 52.53 53.19 1,250,306 +0.45(+0.85%)
Dec 31, 2014 52.74 52.74 52.74 0 -0.97(-1.81%)
Dec 30, 2014 55.13 55.13 53.54 53.71 1,783,109 -1.52(-2.75%)
Dec 29, 2014 54.52 55.39 54.52 55.23 1,961,522 +0.68(+1.25%)
Dec 26, 2014 53.69 54.68 53.69 54.55 1,483,083 +0.99(+1.85%)
Dec 24, 2014 53.56 53.56 53.56 0 +1.08(+2.06%)
Dec 23, 2014 52.54 52.66 52.15 52.48 1,336,031 +0.19(+0.36%)
Dec 22, 2014 52.32 52.62 51.83 52.29 1,718,851 -0.03(-0.06%)
Dec 19, 2014 52.03 52.77 51.87 52.32 2,896,036 +0.35(+0.67%)
Dec 18, 2014 51.42 51.99 51.15 51.97 1,715,626 +0.78(+1.52%)
Dec 17, 2014 50.36 51.50 50.09 51.19 2,015,271 +0.95(+1.89%)
Dec 16, 2014 50.69 50.24 2,310,923 +0.10(+0.20%)
Dec 15, 2014 50.62 50.70 49.59 50.14 1,469,174 -0.24(-0.48%)
Dec 12, 2014 51.03 51.34 50.37 50.38 1,488,855 -0.86(-1.68%)
Dec 11, 2014 50.93 51.59 50.93 51.24 1,398,755 +0.32(+0.63%)
Dec 10, 2014 51.01 51.58 50.72 50.92 1,850,990 -0.03(-0.06%)
Dec 09, 2014 50.69 51.23 50.57 50.95 1,467,612 +0.08(+0.16%)
Dec 08, 2014 50.33 51.41 50.20 50.87 2,108,589 +0.73(+1.46%)
Dec 05, 2014 49.82 49.94 49.70 50.14 1,375,084 -0.16(-0.32%)
Dec 04, 2014 50.02 50.41 49.74 50.30 1,504,718 +0.37(+0.74%)
Dec 03, 2014 49.87 49.97 49.53 49.93 1,565,586 +0.09(+0.18%)
Dec 02, 2014 49.45 49.97 49.37 49.84 2,273,797 +0.16(+0.32%)
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.