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, 2007 48.20 48.58 48.08 48.43 917,300 +0.43(+0.90%)
May 30, 2007 47.50 48.08 47.22 48.00 562,500 +0.36(+0.76%)
May 29, 2007 47.39 47.87 47.37 47.64 692,800 +0.45(+0.95%)
May 25, 2007 47.55 47.89 46.96 47.19 771,900 -0.28(-0.59%)
May 24, 2007 48.65 48.77 47.38 47.47 659,100 -1.22(-2.51%)
May 23, 2007 49.57 49.92 48.64 48.69 548,200 -0.74(-1.50%)
May 22, 2007 49.21 49.56 48.94 49.43 1,246,900 +0.13(+0.26%)
May 21, 2007 49.46 49.50 49.10 49.30 425,000 -0.13(-0.26%)
May 18, 2007 49.49 49.59 49.35 49.43 340,100 +0.01(+0.02%)
May 17, 2007 49.25 49.50 49.01 49.42 807,300 +0.11(+0.22%)
May 16, 2007 49.07 49.57 48.95 49.31 760,900 +0.18(+0.37%)
May 15, 2007 48.93 49.50 48.93 49.13 946,300 +0.20(+0.41%)
May 14, 2007 48.85 49.17 48.67 48.93 1,089,600 +0.53(+1.10%)
May 11, 2007 48.20 48.50 48.18 48.40 432,900 +0.26(+0.54%)
May 10, 2007 48.76 48.76 48.04 48.14 675,900 -0.88(-1.80%)
May 09, 2007 48.86 49.15 48.86 49.02 391,800 +0.03(+0.06%)
May 08, 2007 48.83 49.13 48.76 48.99 690,500 -0.09(-0.18%)
May 07, 2007 49.12 49.19 49.03 49.08 873,700 -0.04(-0.08%)
May 04, 2007 49.20 49.29 49.06 49.12 751,200 -0.06(-0.12%)
May 03, 2007 48.93 49.32 48.92 49.18 750,300 +0.24(+0.49%)
May 02, 2007 48.68 49.02 48.51 48.94 1,001,100 +0.16(+0.33%)
May 01, 2007 48.79 48.93 48.59 48.78 1,255,400 -0.01(-0.02%)
Apr 30, 2007 49.44 49.54 48.79 48.79 348,300 -0.58(-1.17%)
Apr 27, 2007 49.54 49.59 49.27 49.37 302,285 -0.25(-0.50%)
Apr 26, 2007 49.80 49.99 49.60 49.62 267,400 -0.15(-0.30%)
Apr 25, 2007 49.56 49.81 49.38 49.77 603,300 +0.34(+0.69%)
Apr 24, 2007 49.62 49.69 48.80 49.43 779,900 -0.12(-0.24%)
Apr 23, 2007 49.55 49.91 49.42 49.55 447,200 -0.15(-0.30%)
Apr 20, 2007 49.55 49.88 49.45 49.70 351,600 +0.24(+0.49%)
Apr 19, 2007 49.27 49.66 49.18 49.46 272,000 -0.16(-0.32%)
Apr 18, 2007 49.95 49.99 49.53 49.62 653,800 -0.38(-0.76%)
Apr 17, 2007 49.72 50.00 49.61 50.00 270,800 +0.25(+0.50%)
Apr 16, 2007 49.84 49.94 49.69 49.75 254,000 +0.05(+0.10%)
Apr 13, 2007 49.92 49.93 49.65 49.70 165,800 -0.10(-0.20%)
Apr 12, 2007 49.82 49.96 49.60 49.80 421,000 -0.10(-0.20%)
Apr 11, 2007 49.82 50.00 49.69 49.90 600,200 +0.07(+0.14%)
Apr 10, 2007 49.25 49.90 49.15 49.83 576,300 +0.55(+1.12%)
Apr 09, 2007 49.38 49.47 49.26 49.28 348,900 -0.12(-0.24%)
Apr 05, 2007 49.38 49.51 49.32 49.40 207,100 -0.05(-0.10%)
Apr 04, 2007 49.45 49.60 49.09 49.45 501,900 +0.05(+0.10%)
Apr 03, 2007 49.25 49.50 49.08 49.40 283,200 +0.32(+0.65%)
Apr 02, 2007 48.54 49.13 48.53 49.08 688,400 +0.56(+1.15%)
Mar 30, 2007 48.85 49.01 48.09 48.52 517,400 -0.26(-0.53%)
Mar 29, 2007 49.14 49.14 48.46 48.78 520,000 -0.15(-0.31%)
Mar 28, 2007 49.00 49.20 48.70 48.93 463,200 -0.18(-0.37%)
Mar 27, 2007 49.10 49.19 48.87 49.11 296,800 -0.11(-0.22%)
Mar 26, 2007 49.20 49.30 49.01 49.22 396,700 +0.07(+0.14%)
Mar 23, 2007 48.99 49.33 48.70 49.15 447,400 +0.18(+0.37%)
Mar 22, 2007 48.92 48.98 48.50 48.97 501,900 +0.08(+0.16%)
Mar 21, 2007 48.71 48.95 48.49 48.89 951,500 +0.09(+0.18%)
Mar 20, 2007 48.20 48.80 48.01 48.80 263,700 +0.55(+1.14%)
Mar 19, 2007 48.05 48.32 47.96 48.25 190,400 +0.45(+0.94%)
Mar 16, 2007 48.26 48.29 47.73 47.80 384,800 -0.46(-0.95%)
Mar 15, 2007 47.65 48.30 47.57 48.26 313,000 +0.56(+1.17%)
Mar 14, 2007 47.65 47.92 47.25 47.70 490,300 +0.19(+0.40%)
Mar 13, 2007 48.18 48.15 47.36 47.51 325,800 -0.67(-1.39%)
Mar 12, 2007 47.77 48.25 47.75 48.18 159,200 +0.29(+0.61%)
Mar 09, 2007 47.75 47.99 47.60 47.89 406,900 +0.22(+0.46%)
Mar 08, 2007 47.50 47.75 47.44 47.67 440,600 +0.42(+0.89%)
Mar 07, 2007 47.19 47.53 47.01 47.25 417,000 -0.16(-0.34%)
Mar 06, 2007 47.20 47.61 47.13 47.41 444,200 +0.29(+0.62%)
Mar 05, 2007 47.51 47.80 47.12 47.12 598,100 -0.64(-1.34%)
Mar 02, 2007 48.71 48.71 47.63 47.76 559,600 -0.95(-1.95%)
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.