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 30, 2014 45.09 45.55 45.06 45.52 2,547,679 +0.42(+0.93%)
May 29, 2014 45.23 45.41 44.82 45.10 1,690,218 -0.22(-0.49%)
May 28, 2014 45.19 45.36 45.11 45.32 1,040,537 +0.18(+0.40%)
May 27, 2014 45.37 45.45 44.91 45.14 1,304,086 +0.01(+0.02%)
May 23, 2014 45.13 45.13 45.13 0 +0.02(+0.04%)
May 22, 2014 44.64 45.22 44.64 45.11 815,545 +0.47(+1.05%)
May 21, 2014 44.97 44.97 44.44 44.64 1,534,751 -0.19(-0.42%)
May 20, 2014 44.87 45.12 44.43 44.83 2,216,052 +0.04(+0.09%)
May 19, 2014 45.32 45.38 44.70 44.79 1,985,966 -0.58(-1.28%)
May 16, 2014 45.35 45.50 44.85 45.37 4,126,111 -0.18(-0.40%)
May 15, 2014 45.91 46.23 45.51 45.55 2,273,766 -0.24(-0.52%)
May 14, 2014 45.31 46.10 45.22 45.79 2,175,372 +0.65(+1.44%)
May 13, 2014 45.18 45.63 44.76 45.14 3,671,833 -0.21(-0.46%)
May 12, 2014 45.60 46.01 45.16 45.35 4,706,024 -0.98(-2.12%)
May 09, 2014 47.05 47.33 46.16 46.33 3,969,932 -1.24(-2.61%)
May 08, 2014 48.52 48.52 47.55 47.57 2,024,315 -0.88(-1.82%)
May 07, 2014 47.59 48.46 47.59 48.45 1,886,741 +0.79(+1.66%)
May 06, 2014 47.81 48.07 47.60 47.66 1,147,974 -0.36(-0.75%)
May 05, 2014 47.63 48.15 47.61 48.02 1,697,907 +0.24(+0.50%)
May 02, 2014 48.50 48.57 47.45 47.78 2,579,321 -1.17(-2.39%)
May 01, 2014 48.77 49.21 48.35 48.95 2,110,176 +0.47(+0.97%)
Apr 30, 2014 48.15 48.72 48.12 48.48 2,844,459 +0.36(+0.75%)
Apr 29, 2014 48.52 48.66 48.01 48.12 2,338,058 -0.30(-0.62%)
Apr 28, 2014 48.58 48.88 48.02 48.42 3,028,452 -0.21(-0.43%)
Apr 25, 2014 47.71 48.64 47.71 48.63 2,225,690 +0.87(+1.82%)
Apr 24, 2014 47.60 48.05 47.27 47.76 1,880,234 +0.15(+0.32%)
Apr 23, 2014 47.43 48.13 47.42 47.61 2,106,022 +0.09(+0.19%)
Apr 22, 2014 47.19 47.61 47.16 47.52 1,274,730 +0.03(+0.06%)
Apr 21, 2014 47.69 47.91 47.19 47.49 1,424,423 -0.12(-0.25%)
Apr 17, 2014 47.61 47.61 47.61 0 -0.81(-1.67%)
Apr 16, 2014 48.25 48.42 47.94 48.42 1,548,646 +0.35(+0.73%)
Apr 15, 2014 47.22 48.12 47.18 48.07 1,927,633 +0.84(+1.78%)
Apr 14, 2014 47.03 47.33 46.79 47.23 1,737,912 +0.32(+0.68%)
Apr 11, 2014 46.78 47.30 46.67 46.91 2,325,440 +0.02(+0.04%)
Apr 10, 2014 47.05 47.34 46.65 46.89 2,345,086 -0.16(-0.34%)
Apr 09, 2014 47.42 47.43 46.45 47.05 1,659,038 -0.33(-0.70%)
Apr 08, 2014 46.73 47.49 46.36 47.38 1,871,674 +0.57(+1.22%)
Apr 07, 2014 46.88 47.38 46.78 46.81 2,052,042 -0.18(-0.38%)
Apr 04, 2014 46.90 47.61 46.81 46.99 2,713,896 +0.16(+0.34%)
Apr 03, 2014 46.58 46.97 46.44 46.83 1,950,242 +0.28(+0.60%)
Apr 02, 2014 46.41 46.81 46.23 46.55 1,668,621 -0.04(-0.09%)
Apr 01, 2014 46.54 46.62 46.21 46.59 1,719,854 +0.04(+0.09%)
Mar 31, 2014 46.19 46.76 46.16 46.55 2,071,803 +0.61(+1.33%)
Mar 28, 2014 45.98 46.06 45.78 45.94 1,023,503 +0.03(+0.07%)
Mar 27, 2014 45.53 45.98 45.35 45.91 1,508,485 +0.31(+0.68%)
Mar 26, 2014 45.88 46.05 45.55 45.60 1,254,080 -0.30(-0.65%)
Mar 25, 2014 45.50 45.94 45.11 45.90 1,680,992 +0.45(+0.99%)
Mar 24, 2014 45.20 45.54 45.01 45.45 1,262,608 +0.34(+0.75%)
Mar 21, 2014 45.20 45.66 45.05 45.11 2,052,086 +0.26(+0.58%)
Mar 20, 2014 44.71 44.95 44.47 44.85 1,247,115 -0.16(-0.36%)
Mar 19, 2014 45.63 45.84 44.74 45.01 1,604,197 -0.62(-1.36%)
Mar 18, 2014 45.70 45.92 45.58 45.63 1,153,980 -0.03(-0.07%)
Mar 17, 2014 45.41 45.87 45.19 45.66 1,084,565 +0.35(+0.77%)
Mar 14, 2014 44.94 45.43 44.80 45.31 1,340,529 +0.33(+0.73%)
Mar 13, 2014 44.39 45.14 44.39 44.98 1,538,746 +0.59(+1.33%)
Mar 12, 2014 43.52 44.41 43.49 44.39 1,688,837 +0.81(+1.86%)
Mar 11, 2014 43.76 43.82 43.27 43.58 1,345,807 -0.16(-0.37%)
Mar 10, 2014 43.69 43.84 43.44 43.74 1,147,852 +0.08(+0.18%)
Mar 07, 2014 43.65 43.68 43.22 43.66 1,247,224 +0.00(+0.00%)
Mar 06, 2014 43.89 43.99 43.62 43.66 1,184,005 -0.19(-0.43%)
Mar 05, 2014 44.11 44.20 43.77 43.85 1,390,257 -0.37(-0.84%)
Mar 04, 2014 43.87 44.37 43.84 44.22 2,308,878 +0.76(+1.75%)
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.