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 (%)
Jun 29, 2015 45.16 45.16 45.16 0 -1.05(-2.27%)
Jun 26, 2015 45.69 46.23 45.35 46.21 1,988,659 +0.42(+0.92%)
Jun 25, 2015 45.88 45.88 45.71 45.79 2,579,794 +0.01(+0.02%)
Jun 24, 2015 45.85 46.05 45.65 45.78 2,174,751 -0.11(-0.24%)
Jun 23, 2015 46.06 46.20 45.52 45.89 1,643,284 -0.39(-0.84%)
Jun 22, 2015 46.02 46.75 46.02 46.28 1,422,913 -0.30(-0.64%)
Jun 19, 2015 47.06 47.28 46.54 46.58 2,608,408 -0.42(-0.89%)
Jun 18, 2015 46.90 47.30 46.70 47.00 2,082,132 +0.65(+1.40%)
Jun 17, 2015 46.06 46.61 45.86 46.35 1,759,088 +0.30(+0.65%)
Jun 16, 2015 45.51 46.08 45.36 46.05 1,375,966 +0.52(+1.14%)
Jun 15, 2015 45.86 46.00 45.42 45.53 1,914,651 -0.04(-0.09%)
Jun 12, 2015 45.65 45.92 45.51 45.57 1,311,253 -0.30(-0.65%)
Jun 11, 2015 45.60 45.95 45.45 45.87 1,265,804 +0.59(+1.30%)
Jun 10, 2015 45.43 45.73 45.11 45.28 1,397,864 +0.08(+0.18%)
Jun 09, 2015 45.19 45.58 45.15 45.20 1,036,810 -0.01(-0.02%)
Jun 08, 2015 45.45 45.53 45.10 45.21 1,885,928 -0.30(-0.66%)
Jun 05, 2015 45.67 45.82 45.26 45.51 2,268,747 -0.77(-1.66%)
Jun 04, 2015 46.55 46.84 46.09 46.28 2,502,252 -0.44(-0.94%)
Jun 03, 2015 47.32 47.33 46.47 46.72 1,321,626 -0.73(-1.54%)
Jun 02, 2015 48.03 48.03 47.04 47.45 1,625,612 -0.90(-1.86%)
Jun 01, 2015 48.34 48.70 48.06 48.35 1,481,772 +0.07(+0.14%)
May 29, 2015 48.42 48.56 48.08 48.28 2,379,042 -0.05(-0.10%)
May 28, 2015 48.20 48.46 48.03 48.33 1,484,175 +0.03(+0.06%)
May 27, 2015 47.90 48.54 47.90 48.30 1,579,085 +0.06(+0.12%)
May 26, 2015 48.43 47.84 48.24 1,497,901 -0.10(-0.21%)
May 22, 2015 48.34 48.34 48.34 0 -0.36(-0.74%)
May 21, 2015 48.70 48.87 48.36 48.70 952,431 -0.03(-0.06%)
May 20, 2015 48.19 49.13 48.11 48.73 1,488,637 +0.50(+1.04%)
May 19, 2015 47.98 48.47 47.80 48.23 862,207 -0.03(-0.06%)
May 18, 2015 47.84 48.36 47.82 48.26 1,126,067 +0.26(+0.54%)
May 15, 2015 47.59 48.15 47.57 48.00 984,579 +0.45(+0.95%)
May 14, 2015 47.21 47.57 47.07 47.55 804,347 +0.71(+1.52%)
May 13, 2015 47.49 47.85 46.64 46.84 1,020,362 -0.47(-0.99%)
May 12, 2015 47.21 47.54 46.84 47.31 1,455,266 -0.58(-1.21%)
May 11, 2015 48.00 48.66 47.82 47.89 1,044,227 -0.20(-0.42%)
May 08, 2015 48.63 48.83 47.96 48.09 1,367,200 +0.29(+0.61%)
May 07, 2015 47.75 48.28 47.74 47.80 1,234,287 +0.15(+0.31%)
May 06, 2015 47.91 48.37 47.08 47.65 1,848,334 -0.32(-0.67%)
May 05, 2015 49.54 50.24 47.84 47.97 2,771,588 -1.88(-3.77%)
May 04, 2015 49.56 50.31 49.47 49.85 1,491,401 +0.25(+0.50%)
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.