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 31, 2005 36.35 36.42 35.26 36.30 781,000 -0.01(-0.03%)
May 27, 2005 36.05 36.32 36.04 36.31 236,900 +0.19(+0.53%)
May 26, 2005 35.94 36.20 35.86 36.12 372,300 +0.34(+0.95%)
May 25, 2005 35.97 35.97 35.59 35.78 566,900 +0.38(+1.07%)
May 24, 2005 35.15 35.45 34.95 35.40 285,800 +0.21(+0.60%)
May 23, 2005 35.73 35.78 35.07 35.19 640,200 -0.55(-1.54%)
May 20, 2005 35.59 35.74 35.35 35.74 222,300 +0.10(+0.28%)
May 19, 2005 35.71 35.86 35.42 35.64 189,600 -0.09(-0.25%)
May 18, 2005 35.55 35.89 35.49 35.73 319,600 +0.38(+1.07%)
May 17, 2005 34.92 35.37 34.83 35.35 268,700 +0.43(+1.23%)
May 16, 2005 34.74 35.08 34.60 34.92 408,400 +0.07(+0.20%)
May 13, 2005 35.18 35.23 34.20 34.85 344,500 -0.33(-0.94%)
May 12, 2005 35.50 35.64 35.14 35.18 390,800 -0.34(-0.96%)
May 11, 2005 35.30 35.52 34.90 35.52 2,294,800 +0.06(+0.17%)
May 10, 2005 35.15 35.59 35.00 35.46 293,100 +0.16(+0.45%)
May 09, 2005 35.24 35.34 34.97 35.30 215,500 +0.10(+0.28%)
May 06, 2005 35.05 35.42 34.98 35.20 242,400 +0.19(+0.54%)
May 05, 2005 35.00 35.21 34.82 35.01 653,500 -0.09(-0.26%)
May 04, 2005 35.03 35.29 34.96 35.10 353,700 +0.10(+0.29%)
May 03, 2005 35.35 35.35 34.87 35.00 500,000 -0.43(-1.21%)
May 02, 2005 35.28 35.67 35.23 35.43 540,400 +0.17(+0.48%)
Apr 29, 2005 35.40 35.53 34.97 35.26 624,600 +0.03(+0.09%)
Apr 28, 2005 35.64 35.75 35.06 35.23 371,200 -0.42(-1.18%)
Apr 27, 2005 35.13 35.80 35.00 35.65 246,200 +0.29(+0.82%)
Apr 26, 2005 35.80 35.80 35.25 35.36 283,700 -0.49(-1.37%)
Apr 25, 2005 35.27 35.87 35.27 35.85 321,000 +0.58(+1.64%)
Apr 22, 2005 35.05 35.42 34.90 35.27 385,200 +0.07(+0.20%)
Apr 21, 2005 35.05 35.30 34.83 35.20 219,600 +0.40(+1.15%)
Apr 20, 2005 35.13 35.20 34.70 34.80 371,800 -0.33(-0.94%)
Apr 19, 2005 35.06 35.35 35.01 35.13 388,400 +0.08(+0.23%)
Apr 18, 2005 35.00 35.31 34.66 35.05 198,800 +0.09(+0.26%)
Apr 15, 2005 35.47 35.58 34.86 34.96 370,900 -0.59(-1.66%)
Apr 14, 2005 35.64 35.73 35.45 35.55 349,900 -0.06(-0.17%)
Apr 13, 2005 35.71 35.72 35.38 35.61 312,200 -0.20(-0.56%)
Apr 12, 2005 35.49 35.93 35.21 35.81 359,800 +0.31(+0.87%)
Apr 11, 2005 35.46 35.66 35.33 35.50 259,100 +0.10(+0.28%)
Apr 08, 2005 35.45 35.63 35.33 35.40 219,700 -0.15(-0.42%)
Apr 07, 2005 35.30 35.79 35.22 35.55 221,900 +0.06(+0.17%)
Apr 06, 2005 35.69 35.80 35.40 35.49 266,000 +0.01(+0.03%)
Apr 05, 2005 35.36 35.64 35.34 35.48 267,000 +0.08(+0.23%)
Apr 04, 2005 35.58 35.58 35.12 35.40 205,600 -0.04(-0.11%)
Apr 01, 2005 35.65 35.78 35.20 35.44 468,000 -0.06(-0.17%)
Mar 31, 2005 35.39 35.50 35.16 35.50 424,700 +0.14(+0.40%)
Mar 30, 2005 34.76 35.40 34.76 35.36 567,900 +0.50(+1.43%)
Mar 29, 2005 34.56 34.97 34.55 34.86 644,600 +0.11(+0.32%)
Mar 28, 2005 34.64 34.99 34.60 34.75 465,000 +0.15(+0.43%)
Mar 24, 2005 34.45 34.94 34.45 34.60 329,600 +0.20(+0.58%)
Mar 23, 2005 34.40 34.56 34.01 34.40 292,800 +0.00(+0.00%)
Mar 22, 2005 34.78 35.02 34.38 34.40 470,200 -0.44(-1.26%)
Mar 21, 2005 34.65 34.88 34.59 34.84 392,400 +0.19(+0.55%)
Mar 18, 2005 34.82 34.88 34.44 34.65 349,200 -0.16(-0.46%)
Mar 17, 2005 34.96 35.07 34.72 34.81 177,500 -0.06(-0.17%)
Mar 16, 2005 35.10 35.35 34.87 34.87 242,800 -0.36(-1.02%)
Mar 15, 2005 35.51 35.57 35.17 35.23 282,000 -0.10(-0.28%)
Mar 14, 2005 34.78 35.51 34.78 35.33 364,200 +0.56(+1.61%)
Mar 11, 2005 35.14 35.41 34.77 34.77 252,600 -0.38(-1.08%)
Mar 10, 2005 35.00 35.35 34.88 35.15 184,400 +0.15(+0.43%)
Mar 09, 2005 35.40 35.40 35.00 35.00 262,500 -0.59(-1.66%)
Mar 08, 2005 35.73 35.75 35.47 35.59 206,200 -0.09(-0.25%)
Mar 07, 2005 35.45 35.80 35.37 35.68 254,700 +0.24(+0.68%)
Mar 04, 2005 35.18 35.51 35.18 35.44 418,100 +0.31(+0.88%)
Mar 03, 2005 34.95 35.30 34.82 35.13 255,200 +0.13(+0.37%)
Mar 02, 2005 34.98 35.19 34.80 35.00 333,400 +0.01(+0.03%)
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.