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, 2012 37.23 37.97 37.20 37.84 1,984,256 +0.69(+1.86%)
May 30, 2012 37.48 37.64 37.15 37.15 1,250,806 -0.48(-1.28%)
May 29, 2012 37.63 37.67 37.29 37.63 1,328,219 +0.13(+0.35%)
May 25, 2012 37.35 37.50 37.29 37.50 1,395,967 +0.20(+0.54%)
May 24, 2012 36.86 37.42 36.74 37.30 1,419,074 +0.26(+0.70%)
May 23, 2012 37.13 37.30 36.87 37.04 1,585,917 -0.18(-0.48%)
May 22, 2012 36.91 37.40 36.85 37.22 1,758,381 +0.41(+1.11%)
May 21, 2012 36.71 36.92 36.62 36.81 1,572,807 +0.10(+0.27%)
May 18, 2012 37.06 37.29 36.62 36.71 1,943,082 -0.27(-0.73%)
May 17, 2012 37.30 37.37 36.96 36.98 1,015,667 -0.35(-0.94%)
May 16, 2012 37.18 37.41 37.05 37.33 1,236,144 +0.16(+0.43%)
May 15, 2012 37.08 37.35 36.67 37.17 1,736,632 -0.08(-0.21%)
May 14, 2012 37.26 37.45 36.91 37.25 1,492,909 +0.05(+0.13%)
May 11, 2012 36.81 37.34 36.78 37.20 2,143,661 +0.31(+0.84%)
May 10, 2012 36.79 37.05 36.56 36.89 1,830,958 +0.19(+0.52%)
May 09, 2012 36.48 36.87 36.45 36.70 1,593,398 -0.01(-0.03%)
May 08, 2012 36.14 36.71 36.14 36.71 1,598,399 +0.43(+1.19%)
May 07, 2012 36.36 36.46 36.25 36.28 654,131 -0.14(-0.38%)
May 04, 2012 36.25 36.52 36.14 36.42 1,082,913 +0.17(+0.47%)
May 03, 2012 36.39 36.72 36.24 36.25 1,199,216 -0.20(-0.55%)
May 02, 2012 36.67 36.81 36.32 36.45 1,299,122 -0.23(-0.63%)
May 01, 2012 37.00 37.00 36.49 36.68 1,737,354 -0.16(-0.43%)
Apr 30, 2012 36.63 36.84 36.41 36.84 1,241,079 +0.25(+0.68%)
Apr 27, 2012 36.50 36.64 36.31 36.59 898,022 +0.22(+0.60%)
Apr 26, 2012 36.20 36.43 36.02 36.37 3,220,310 +0.20(+0.55%)
Apr 25, 2012 36.03 36.22 35.82 36.17 1,480,903 +0.33(+0.92%)
Apr 24, 2012 35.62 35.94 35.62 35.84 1,093,627 +0.21(+0.59%)
Apr 23, 2012 35.67 35.76 35.48 35.63 896,602 -0.25(-0.70%)
Apr 20, 2012 35.49 35.91 35.43 35.88 1,417,778 +0.45(+1.27%)
Apr 19, 2012 35.60 35.61 35.24 35.43 1,098,107 -0.13(-0.37%)
Apr 18, 2012 35.59 35.82 35.41 35.56 1,327,611 -0.02(-0.06%)
Apr 17, 2012 35.48 35.65 35.16 35.58 1,243,103 +0.24(+0.68%)
Apr 16, 2012 34.97 35.47 34.89 35.34 1,332,700 +0.49(+1.41%)
Apr 13, 2012 34.92 35.24 34.85 34.85 987,050 -0.14(-0.40%)
Apr 12, 2012 34.75 35.02 34.59 34.99 1,057,569 +0.30(+0.86%)
Apr 11, 2012 34.82 34.88 34.57 34.69 1,183,421 +0.10(+0.29%)
Apr 10, 2012 34.95 34.95 34.54 34.59 1,261,814 -0.47(-1.34%)
Apr 09, 2012 34.65 35.16 34.65 35.06 1,554,484 +0.01(+0.03%)
Apr 05, 2012 35.15 35.21 34.84 35.05 1,452,252 -0.12(-0.34%)
Apr 04, 2012 35.16 35.29 35.08 35.17 1,188,917 -0.20(-0.57%)
Apr 03, 2012 35.41 35.41 35.11 35.37 1,458,979 -0.02(-0.06%)
Apr 02, 2012 35.14 35.47 34.98 35.39 1,207,232 +0.21(+0.60%)
Mar 30, 2012 35.20 35.28 34.94 35.18 1,643,960 +0.14(+0.40%)
Mar 29, 2012 34.78 35.09 34.53 35.04 1,472,223 +0.12(+0.34%)
Mar 28, 2012 35.20 35.31 34.82 34.92 1,153,526 -0.31(-0.88%)
Mar 27, 2012 35.05 35.29 34.89 35.23 1,918,955 +0.17(+0.48%)
Mar 26, 2012 34.92 35.15 34.78 35.06 1,784,367 +0.56(+1.62%)
Mar 23, 2012 34.51 34.61 34.37 34.50 906,639 +0.01(+0.03%)
Mar 22, 2012 34.30 34.51 34.20 34.49 1,041,759 +0.05(+0.15%)
Mar 21, 2012 34.45 34.55 34.21 34.44 889,810 -0.01(-0.03%)
Mar 20, 2012 34.26 34.50 34.17 34.45 736,422 +0.08(+0.23%)
Mar 19, 2012 34.51 34.61 34.33 34.37 876,839 -0.16(-0.46%)
Mar 16, 2012 34.60 34.60 34.31 34.53 1,560,268 -0.07(-0.20%)
Mar 15, 2012 34.76 34.76 34.39 34.60 807,910 -0.13(-0.37%)
Mar 14, 2012 35.26 35.31 34.61 34.73 866,241 -0.54(-1.53%)
Mar 13, 2012 35.35 35.35 35.01 35.27 989,247 +0.09(+0.26%)
Mar 12, 2012 34.95 35.22 34.82 35.18 1,127,252 +0.33(+0.95%)
Mar 09, 2012 34.77 34.94 34.51 34.85 783,773 +0.19(+0.55%)
Mar 08, 2012 34.62 34.76 34.34 34.66 853,334 +0.24(+0.70%)
Mar 07, 2012 34.01 34.45 33.72 34.42 1,517,563 +0.32(+0.94%)
Mar 06, 2012 34.03 34.31 33.85 34.10 1,767,094 -0.08(-0.23%)
Mar 05, 2012 34.10 34.28 34.02 34.18 1,080,579 -0.04(-0.12%)
Mar 02, 2012 34.16 34.34 34.06 34.22 1,086,609 +0.05(+0.15%)
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.