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 (%)
May 30, 2003 27.60 27.98 27.45 27.85 399,300 +0.37(+1.35%)
May 29, 2003 27.40 27.77 27.30 27.48 816,200 -0.02(-0.07%)
May 28, 2003 27.85 27.90 27.49 27.50 506,900 -0.31(-1.11%)
May 27, 2003 27.80 27.90 27.61 27.81 982,300 -0.14(-0.50%)
May 23, 2003 26.86 27.96 26.86 27.95 856,600 +1.10(+4.10%)
May 22, 2003 26.67 26.98 26.56 26.85 345,300 +0.15(+0.56%)
May 21, 2003 26.52 26.75 26.35 26.70 265,400 +0.19(+0.72%)
May 20, 2003 26.12 26.60 26.12 26.51 562,400 +0.39(+1.49%)
May 19, 2003 26.55 26.60 26.05 26.12 478,300 -0.53(-1.99%)
May 16, 2003 26.55 26.79 26.50 26.65 493,500 +0.05(+0.19%)
May 15, 2003 26.02 26.64 26.00 26.60 418,000 +0.49(+1.88%)
May 14, 2003 26.08 26.15 25.90 26.11 215,100 +0.08(+0.31%)
May 13, 2003 26.15 26.28 25.94 26.03 419,500 -0.27(-1.03%)
May 12, 2003 26.52 26.55 26.23 26.30 426,000 -0.42(-1.57%)
May 09, 2003 26.25 26.75 26.22 26.72 634,600 +0.53(+2.02%)
May 08, 2003 26.41 26.41 26.07 26.19 173,300 -0.21(-0.80%)
May 07, 2003 26.50 26.50 26.30 26.40 428,500 -0.15(-0.56%)
May 06, 2003 26.30 26.70 26.28 26.55 481,100 +0.25(+0.95%)
May 05, 2003 26.40 26.46 26.28 26.30 501,100 -0.10(-0.38%)
May 02, 2003 26.15 26.49 26.15 26.40 401,300 +0.18(+0.69%)
May 01, 2003 26.15 26.25 25.95 26.22 436,700 -0.11(-0.42%)
Apr 30, 2003 25.58 26.43 25.42 26.33 664,400 +0.78(+3.05%)
Apr 29, 2003 25.45 25.65 25.45 25.55 607,000 -0.03(-0.12%)
Apr 28, 2003 25.45 25.66 25.35 25.58 249,800 +0.03(+0.12%)
Apr 25, 2003 25.70 25.74 25.50 25.55 171,900 -0.10(-0.39%)
Apr 24, 2003 25.26 25.74 25.26 25.65 327,200 +0.26(+1.02%)
Apr 23, 2003 25.34 25.40 25.00 25.39 247,400 +0.14(+0.55%)
Apr 22, 2003 25.20 25.40 25.00 25.25 363,200 -0.02(-0.08%)
Apr 21, 2003 25.20 25.38 25.15 25.27 220,000 -0.05(-0.20%)
Apr 17, 2003 25.55 25.57 25.14 25.32 690,200 -0.04(-0.16%)
Apr 16, 2003 25.50 25.54 25.21 25.36 390,400 +0.01(+0.04%)
Apr 15, 2003 25.45 25.46 25.20 25.35 438,500 -0.12(-0.47%)
Apr 14, 2003 25.29 25.47 25.15 25.47 270,900 +0.18(+0.71%)
Apr 11, 2003 25.47 25.52 25.15 25.29 368,100 -0.18(-0.71%)
Apr 10, 2003 25.46 25.70 25.35 25.47 329,000 +0.01(+0.04%)
Apr 09, 2003 25.35 25.55 25.21 25.46 174,200 +0.13(+0.51%)
Apr 08, 2003 25.30 25.53 25.12 25.33 294,500 -0.07(-0.28%)
Apr 07, 2003 25.50 25.78 25.30 25.40 296,400 -0.15(-0.59%)
Apr 04, 2003 25.20 25.55 25.20 25.55 187,500 +0.28(+1.11%)
Apr 03, 2003 25.68 25.68 25.00 25.27 486,900 -0.31(-1.21%)
Apr 02, 2003 25.35 25.65 25.35 25.58 242,700 +0.26(+1.03%)
Apr 01, 2003 25.60 25.60 25.20 25.32 351,900 -0.08(-0.31%)
Mar 31, 2003 25.25 25.60 25.05 25.40 682,400 +0.00(+0.00%)
Mar 28, 2003 25.05 25.45 25.00 25.40 331,700 +0.39(+1.56%)
Mar 27, 2003 24.90 25.09 24.77 25.01 204,000 +0.02(+0.08%)
Mar 26, 2003 25.00 25.24 24.87 24.99 534,900 -0.09(-0.36%)
Mar 25, 2003 24.80 25.11 24.72 25.08 361,400 +0.28(+1.13%)
Mar 24, 2003 25.15 25.15 24.60 24.80 540,700 -0.44(-1.74%)
Mar 21, 2003 25.00 25.25 24.58 25.24 1,326,200 +1.00(+4.13%)
Mar 20, 2003 23.96 24.24 23.74 24.24 299,200 +0.29(+1.21%)
Mar 19, 2003 23.82 24.00 23.58 23.95 398,600 +0.20(+0.84%)
Mar 18, 2003 23.66 23.84 23.35 23.75 411,100 +0.20(+0.85%)
Mar 17, 2003 23.45 23.70 23.45 23.55 338,600 -0.03(-0.13%)
Mar 14, 2003 23.30 23.58 23.30 23.58 346,700 +0.22(+0.94%)
Mar 13, 2003 23.00 23.36 22.90 23.36 369,900 +0.51(+2.23%)
Mar 12, 2003 23.00 23.06 22.85 22.85 281,100 -0.10(-0.44%)
Mar 11, 2003 23.00 23.25 22.85 22.95 376,000 -0.02(-0.09%)
Mar 10, 2003 22.80 23.10 22.80 22.97 398,200 -0.33(-1.42%)
Mar 07, 2003 23.43 23.57 23.11 23.30 517,700 -0.33(-1.40%)
Mar 06, 2003 23.25 23.63 23.20 23.63 326,900 +0.22(+0.94%)
Mar 05, 2003 23.25 23.50 23.15 23.41 214,200 +0.17(+0.73%)
Mar 04, 2003 23.60 23.60 23.10 23.24 277,800 -0.04(-0.17%)
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.