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 (%)
Mar 31, 2009 40.66 41.82 40.59 41.17 1,521,954 +0.49(+1.20%)
Mar 30, 2009 40.23 40.75 40.08 40.68 1,103,502 +0.32(+0.79%)
Mar 26, 2009 40.61 40.61 39.52 40.36 1,714,798 +0.21(+0.52%)
Mar 25, 2009 40.47 40.77 39.54 40.15 1,089,179 -0.21(-0.52%)
Mar 24, 2009 41.12 41.41 40.28 40.36 1,270,789 -1.07(-2.58%)
Mar 23, 2009 40.37 41.43 40.33 41.43 818,363 +1.49(+3.73%)
Mar 20, 2009 39.81 40.78 39.64 39.94 1,500,993 +0.16(+0.40%)
Mar 19, 2009 39.88 40.10 39.19 39.78 920,998 +0.14(+0.36%)
Mar 18, 2009 38.25 39.79 37.89 39.64 1,564,859 +1.33(+3.46%)
Mar 17, 2009 38.15 38.33 37.34 38.31 1,304,632 +0.09(+0.24%)
Mar 16, 2009 38.47 38.95 38.17 38.22 1,417,355 +0.18(+0.47%)
Mar 13, 2009 37.30 38.13 36.98 38.04 0 +0.97(+2.62%)
Mar 12, 2009 36.70 37.21 36.45 37.07 1,251,770 +0.23(+0.62%)
Mar 11, 2009 36.89 37.19 36.55 36.84 1,180,787 +0.09(+0.24%)
Mar 10, 2009 37.08 37.08 36.31 36.75 1,069,841 +0.20(+0.55%)
Mar 09, 2009 37.32 37.56 36.39 36.55 1,777,624 -1.02(-2.71%)
Mar 06, 2009 37.13 37.88 36.66 37.57 0 +0.69(+1.87%)
Mar 05, 2009 37.28 37.35 36.50 36.88 1,974,064 -1.00(-2.64%)
Mar 04, 2009 37.53 38.43 37.53 37.88 1,236,072 -0.73(-1.89%)
Mar 02, 2009 39.44 40.08 38.58 38.61 1,397,173 -1.21(-3.04%)
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%)
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.