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 29, 2009 39.06 39.46 38.53 39.46 1,700,055 +0.46(+1.18%)
May 28, 2009 38.29 39.27 38.03 39.00 1,828,808 +1.13(+2.98%)
May 27, 2009 37.79 38.40 37.73 37.87 1,777,545 +0.00(+0.00%)
May 26, 2009 37.14 37.97 36.80 37.87 766,438 +0.74(+1.99%)
May 22, 2009 36.95 37.45 36.85 37.13 575,730 +0.18(+0.49%)
May 21, 2009 36.96 37.35 36.67 36.95 1,052,135 -0.20(-0.54%)
May 20, 2009 38.08 38.25 37.11 37.15 1,140,249 -0.74(-1.95%)
May 19, 2009 37.36 38.14 37.15 37.89 1,164,160 +0.76(+2.05%)
May 18, 2009 37.49 37.50 36.73 37.13 1,226,799 -0.19(-0.51%)
May 17, 2009 37.80 37.80 37.07 37.32 148,173 +0.04(+0.11%)
May 15, 2009 37.80 37.80 37.07 37.28 1,241,880 -0.62(-1.64%)
May 14, 2009 38.21 38.63 37.58 37.90 958,532 -0.30(-0.79%)
May 13, 2009 38.42 38.89 38.07 38.20 937,751 -0.49(-1.27%)
May 12, 2009 38.81 39.05 38.32 38.69 1,097,155 -0.37(-0.95%)
May 11, 2009 38.53 39.23 38.33 39.06 1,145,235 +0.17(+0.44%)
May 08, 2009 39.67 39.80 38.58 38.89 1,683,551 -0.53(-1.34%)
May 07, 2009 39.56 39.86 39.02 39.42 1,021,738 +0.02(+0.05%)
May 06, 2009 40.64 40.64 39.10 39.40 1,508,183 -1.06(-2.62%)
May 05, 2009 40.12 40.97 39.73 40.46 1,411,692 +0.05(+0.12%)
May 04, 2009 40.34 40.54 39.52 40.41 1,258,032 +0.15(+0.37%)
May 01, 2009 39.91 40.29 39.62 40.26 721,169 +0.30(+0.75%)
Apr 30, 2009 40.38 40.50 39.52 39.96 837,257 -0.24(-0.60%)
Apr 29, 2009 39.85 40.27 39.79 40.20 1,145,334 +0.60(+1.52%)
Apr 28, 2009 39.78 39.96 39.41 39.60 886,358 -0.28(-0.70%)
Apr 27, 2009 39.28 40.27 39.23 39.88 876,445 +0.43(+1.09%)
Apr 24, 2009 40.00 40.09 39.25 39.45 1,006,565 -0.37(-0.93%)
Apr 23, 2009 39.69 39.86 39.32 39.82 852,504 +0.08(+0.20%)
Apr 22, 2009 39.90 40.20 39.55 39.74 1,147,570 -0.41(-1.02%)
Apr 21, 2009 39.52 40.24 39.52 40.15 1,013,196 +0.50(+1.26%)
Apr 20, 2009 39.49 39.89 39.43 39.65 1,117,259 -0.28(-0.70%)
Apr 17, 2009 40.18 40.49 39.73 39.93 1,177,425 -0.23(-0.57%)
Apr 16, 2009 40.19 40.43 39.82 40.16 951,008 +0.04(+0.10%)
Apr 15, 2009 39.57 40.12 39.44 40.12 612,176 +0.57(+1.44%)
Apr 14, 2009 40.17 40.17 39.44 39.55 837,295 -0.92(-2.27%)
Apr 13, 2009 40.67 40.89 40.23 40.47 717,948 -0.22(-0.54%)
Apr 09, 2009 42.23 42.23 40.05 40.69 1,295,182 -0.84(-2.02%)
Apr 08, 2009 41.27 41.53 40.72 41.53 785,312 +0.34(+0.83%)
Apr 07, 2009 40.70 41.58 40.19 41.19 1,069,292 +0.16(+0.39%)
Apr 06, 2009 41.14 41.80 40.77 41.03 686,023 -0.31(-0.75%)
Apr 03, 2009 41.18 41.66 40.93 41.34 909,917 +0.17(+0.41%)
Apr 02, 2009 41.92 41.92 40.51 41.17 1,111,284 -0.19(-0.46%)
Apr 01, 2009 40.97 41.56 40.73 41.36 929,896 +0.19(+0.46%)
Mar 31, 2009 40.66 41.82 40.59 41.17 1,521,954 +0.49(+1.20%)
Mar 30, 2009 40.23 40.75 40.08 40.68 1,103,502 +0.32(+0.79%)
Mar 26, 2009 40.61 40.61 39.52 40.36 1,714,798 +0.21(+0.52%)
Mar 25, 2009 40.47 40.77 39.54 40.15 1,089,179 -0.21(-0.52%)
Mar 24, 2009 41.12 41.41 40.28 40.36 1,270,789 -1.07(-2.58%)
Mar 23, 2009 40.37 41.43 40.33 41.43 818,363 +1.49(+3.73%)
Mar 20, 2009 39.81 40.78 39.64 39.94 1,500,993 +0.16(+0.40%)
Mar 19, 2009 39.88 40.10 39.19 39.78 920,998 +0.14(+0.36%)
Mar 18, 2009 38.25 39.79 37.89 39.64 1,564,859 +1.33(+3.46%)
Mar 17, 2009 38.15 38.33 37.34 38.31 1,304,632 +0.09(+0.24%)
Mar 16, 2009 38.47 38.95 38.17 38.22 1,417,355 +0.18(+0.47%)
Mar 13, 2009 37.30 38.13 36.98 38.04 0 +0.97(+2.62%)
Mar 12, 2009 36.70 37.21 36.45 37.07 1,251,770 +0.23(+0.62%)
Mar 11, 2009 36.89 37.19 36.55 36.84 1,180,787 +0.09(+0.24%)
Mar 10, 2009 37.08 37.08 36.31 36.75 1,069,841 +0.20(+0.55%)
Mar 09, 2009 37.32 37.56 36.39 36.55 1,777,624 -1.02(-2.71%)
Mar 06, 2009 37.13 37.88 36.66 37.57 0 +0.69(+1.87%)
Mar 05, 2009 37.28 37.35 36.50 36.88 1,974,064 -1.00(-2.64%)
Mar 04, 2009 37.53 38.43 37.53 37.88 1,236,072 -0.73(-1.89%)
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.