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, 2006 39.30 40.06 39.30 39.87 550,400 +0.71(+1.81%)
May 30, 2006 39.49 39.89 39.14 39.16 397,700 -0.48(-1.21%)
May 26, 2006 39.50 39.65 39.27 39.64 309,700 +0.24(+0.61%)
May 25, 2006 39.22 39.45 38.94 39.40 161,100 +0.31(+0.79%)
May 24, 2006 38.70 39.21 38.23 39.09 429,400 +0.42(+1.09%)
May 23, 2006 39.55 39.70 38.65 38.67 269,600 -0.75(-1.90%)
May 22, 2006 39.10 39.64 38.96 39.42 464,600 +0.07(+0.18%)
May 19, 2006 39.11 39.59 38.84 39.35 363,400 +0.28(+0.72%)
May 18, 2006 39.31 39.47 38.94 39.07 335,600 -0.30(-0.76%)
May 17, 2006 39.85 40.09 39.23 39.37 633,200 -0.55(-1.38%)
May 16, 2006 40.45 40.50 39.88 39.92 512,600 -0.59(-1.46%)
May 15, 2006 39.65 40.57 39.65 40.51 642,700 +0.66(+1.66%)
May 12, 2006 40.14 40.40 39.80 39.85 348,500 -0.31(-0.77%)
May 11, 2006 40.56 40.60 40.07 40.16 231,700 -0.40(-0.99%)
May 10, 2006 40.10 40.75 40.03 40.56 1,703,100 +0.21(+0.52%)
May 09, 2006 40.75 40.75 40.26 40.35 281,600 -0.35(-0.86%)
May 08, 2006 40.75 40.78 40.49 40.70 343,700 -0.18(-0.44%)
May 05, 2006 40.00 40.91 39.85 40.88 559,800 +1.27(+3.21%)
May 04, 2006 39.35 39.70 39.25 39.61 211,200 +0.26(+0.66%)
May 03, 2006 39.40 39.49 39.18 39.35 487,400 -0.06(-0.15%)
May 02, 2006 39.23 39.63 39.10 39.41 432,200 +0.24(+0.61%)
May 01, 2006 39.60 40.00 39.13 39.17 742,000 +0.12(+0.31%)
Apr 28, 2006 39.10 39.25 38.87 39.05 443,900 -0.20(-0.51%)
Apr 27, 2006 38.45 39.28 38.30 39.25 394,200 +0.75(+1.95%)
Apr 26, 2006 38.84 38.91 38.38 38.50 284,700 -0.28(-0.72%)
Apr 25, 2006 39.25 39.32 38.61 38.78 626,400 -0.50(-1.27%)
Apr 24, 2006 38.71 39.30 38.55 39.28 347,400 +0.46(+1.18%)
Apr 21, 2006 39.10 39.25 38.69 38.82 256,300 -0.18(-0.46%)
Apr 20, 2006 38.68 39.31 38.68 39.00 269,800 +0.27(+0.70%)
Apr 19, 2006 38.77 38.94 38.58 38.73 366,000 -0.09(-0.23%)
Apr 18, 2006 38.41 38.90 38.30 38.82 1,187,600 +0.42(+1.09%)
Apr 17, 2006 38.41 38.51 38.16 38.40 530,300 -0.20(-0.52%)
Apr 13, 2006 39.06 39.01 38.52 38.60 350,000 -0.46(-1.18%)
Apr 12, 2006 39.00 39.29 38.94 39.06 304,400 +0.06(+0.15%)
Apr 11, 2006 39.59 39.71 38.89 39.00 200,400 -0.59(-1.49%)
Apr 10, 2006 39.37 40.00 39.27 39.59 333,200 +0.29(+0.74%)
Apr 07, 2006 40.00 40.10 39.12 39.30 352,700 -0.65(-1.63%)
Apr 06, 2006 40.57 40.58 39.82 39.95 318,800 -0.68(-1.67%)
Apr 05, 2006 40.30 40.69 40.24 40.63 177,300 +0.24(+0.59%)
Apr 04, 2006 40.01 40.54 39.91 40.39 284,700 +0.19(+0.47%)
Apr 03, 2006 40.17 40.51 40.09 40.20 307,700 +0.21(+0.53%)
Mar 31, 2006 40.34 40.42 39.77 39.99 338,900 -0.29(-0.72%)
Mar 30, 2006 40.32 40.36 40.03 40.28 547,200 -0.12(-0.30%)
Mar 29, 2006 40.01 40.46 39.96 40.40 347,500 +0.37(+0.92%)
Mar 28, 2006 40.02 40.23 39.70 40.03 667,600 +0.03(+0.08%)
Mar 27, 2006 40.05 40.10 39.69 40.00 933,200 +0.00(+0.00%)
Mar 24, 2006 39.70 40.05 39.70 40.00 367,400 +0.21(+0.53%)
Mar 23, 2006 39.90 39.90 39.62 39.79 197,900 -0.24(-0.60%)
Mar 22, 2006 39.67 40.12 39.58 40.03 274,500 +0.39(+0.98%)
Mar 21, 2006 39.80 39.99 39.46 39.64 267,300 -0.23(-0.58%)
Mar 20, 2006 40.01 40.15 39.60 39.87 412,700 -0.22(-0.55%)
Mar 17, 2006 40.10 40.26 39.92 40.09 528,400 +0.04(+0.10%)
Mar 16, 2006 39.91 40.38 39.77 40.05 328,300 +0.29(+0.73%)
Mar 15, 2006 39.69 39.82 39.42 39.76 472,200 -0.01(-0.03%)
Mar 14, 2006 39.75 39.83 39.60 39.77 248,700 +0.02(+0.05%)
Mar 13, 2006 39.92 39.93 39.61 39.75 195,800 -0.07(-0.18%)
Mar 10, 2006 39.29 39.88 39.12 39.82 374,900 +0.53(+1.35%)
Mar 09, 2006 39.75 39.75 39.23 39.29 298,400 -0.39(-0.98%)
Mar 08, 2006 39.56 39.82 39.11 39.68 394,600 +0.12(+0.30%)
Mar 07, 2006 39.75 39.86 39.27 39.56 385,100 -0.17(-0.43%)
Mar 06, 2006 40.14 40.19 39.50 39.73 335,800 -0.54(-1.34%)
Mar 03, 2006 40.45 40.70 40.20 40.27 224,500 -0.34(-0.84%)
Mar 02, 2006 40.94 40.94 40.30 40.61 539,500 -0.33(-0.81%)
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.