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, 2015 48.42 48.56 48.08 48.28 2,379,042 -0.05(-0.10%)
May 28, 2015 48.20 48.46 48.03 48.33 1,484,175 +0.03(+0.06%)
May 27, 2015 47.90 48.54 47.90 48.30 1,579,085 +0.06(+0.12%)
May 26, 2015 48.43 47.84 48.24 1,497,901 -0.10(-0.21%)
May 22, 2015 48.34 48.34 48.34 0 -0.36(-0.74%)
May 21, 2015 48.70 48.87 48.36 48.70 952,431 -0.03(-0.06%)
May 20, 2015 48.19 49.13 48.11 48.73 1,488,637 +0.50(+1.04%)
May 19, 2015 47.98 48.47 47.80 48.23 862,207 -0.03(-0.06%)
May 18, 2015 47.84 48.36 47.82 48.26 1,126,067 +0.26(+0.54%)
May 15, 2015 47.59 48.15 47.57 48.00 984,579 +0.45(+0.95%)
May 14, 2015 47.21 47.57 47.07 47.55 804,347 +0.71(+1.52%)
May 13, 2015 47.49 47.85 46.64 46.84 1,020,362 -0.47(-0.99%)
May 12, 2015 47.21 47.54 46.84 47.31 1,455,266 -0.58(-1.21%)
May 11, 2015 48.00 48.66 47.82 47.89 1,044,227 -0.20(-0.42%)
May 08, 2015 48.63 48.83 47.96 48.09 1,367,200 +0.29(+0.61%)
May 07, 2015 47.75 48.28 47.74 47.80 1,234,287 +0.15(+0.31%)
May 06, 2015 47.91 48.37 47.08 47.65 1,848,334 -0.32(-0.67%)
May 05, 2015 49.54 50.24 47.84 47.97 2,771,588 -1.88(-3.77%)
May 04, 2015 49.56 50.31 49.47 49.85 1,491,401 +0.25(+0.50%)
May 01, 2015 49.04 49.66 48.93 49.60 1,700,774 +0.48(+0.98%)
Apr 30, 2015 49.77 49.83 48.59 49.12 2,045,474 -0.78(-1.56%)
Apr 29, 2015 49.96 50.07 49.38 49.90 1,101,570 -0.44(-0.87%)
Apr 28, 2015 49.89 50.49 49.69 50.34 1,129,600 +0.13(+0.26%)
Apr 27, 2015 51.15 51.20 49.92 50.21 1,466,859 -0.90(-1.76%)
Apr 24, 2015 50.57 51.54 50.35 51.11 1,667,911 +0.45(+0.89%)
Apr 23, 2015 50.29 50.95 50.19 50.66 1,326,429 +0.38(+0.76%)
Apr 22, 2015 50.32 50.46 49.83 50.28 967,354 +0.11(+0.22%)
Apr 21, 2015 50.39 50.91 49.85 50.17 1,724,929 -0.16(-0.32%)
Apr 20, 2015 49.73 50.80 49.68 50.33 1,178,142 +0.79(+1.59%)
Apr 17, 2015 49.22 49.96 49.22 49.54 1,117,140 +0.09(+0.18%)
Apr 16, 2015 49.70 49.78 48.94 49.45 1,149,144 -0.25(-0.50%)
Apr 15, 2015 49.82 50.39 49.66 49.70 1,082,984 -0.08(-0.16%)
Apr 14, 2015 49.68 50.09 49.68 49.78 1,172,555 +0.35(+0.71%)
Apr 13, 2015 49.64 50.04 49.41 49.43 1,145,095 -0.22(-0.44%)
Apr 10, 2015 49.22 49.96 49.17 49.65 1,317,399 +0.60(+1.22%)
Apr 09, 2015 49.41 49.41 48.77 49.05 976,234 -0.31(-0.63%)
Apr 08, 2015 49.52 49.67 49.06 49.36 1,287,675 -0.18(-0.36%)
Apr 07, 2015 50.21 50.26 49.51 49.54 934,880 -0.69(-1.37%)
Apr 06, 2015 50.00 50.66 49.93 50.23 1,262,789 +0.44(+0.88%)
Apr 02, 2015 49.79 49.79 49.79 0 -0.14(-0.28%)
Apr 01, 2015 49.49 50.03 48.88 49.93 1,373,552 +0.43(+0.87%)
Mar 31, 2015 49.64 50.08 49.18 49.50 2,133,040 -0.23(-0.46%)
Mar 30, 2015 49.56 49.97 49.30 49.73 1,075,547 +0.28(+0.57%)
Mar 27, 2015 48.88 49.80 48.78 49.45 1,753,453 +0.58(+1.19%)
Mar 26, 2015 48.99 49.37 48.63 48.87 1,611,256 -0.22(-0.45%)
Mar 25, 2015 49.63 50.07 49.05 49.09 1,051,543 -0.53(-1.07%)
Mar 24, 2015 50.05 50.45 49.42 49.62 1,518,433 -0.55(-1.10%)
Mar 23, 2015 50.13 50.53 49.98 50.17 1,793,639 -0.02(-0.04%)
Mar 20, 2015 50.07 50.49 49.56 50.19 2,817,628 +0.56(+1.13%)
Mar 19, 2015 49.74 50.56 49.29 49.63 1,809,543 -0.29(-0.58%)
Mar 18, 2015 48.70 50.30 48.45 49.92 1,882,417 +1.22(+2.51%)
Mar 17, 2015 48.88 49.29 48.61 48.70 1,172,632 -0.36(-0.73%)
Mar 16, 2015 48.37 49.65 48.37 49.06 1,589,454 +0.85(+1.76%)
Mar 13, 2015 48.54 48.57 47.51 48.21 2,007,634 -0.35(-0.72%)
Mar 12, 2015 48.07 48.80 48.02 48.56 2,019,666 +0.74(+1.55%)
Mar 11, 2015 48.48 48.74 47.77 47.82 2,199,235 -0.53(-1.10%)
Mar 10, 2015 48.52 49.11 48.28 48.35 1,857,556 -0.27(-0.56%)
Mar 09, 2015 48.50 48.85 48.41 48.62 1,472,615 +0.22(+0.45%)
Mar 06, 2015 49.82 49.82 48.19 48.40 2,828,743 -2.08(-4.12%)
Mar 05, 2015 50.18 50.58 49.94 50.48 1,386,692 +0.54(+1.08%)
Mar 04, 2015 50.67 49.70 49.94 1,331,533 -0.73(-1.44%)
Mar 03, 2015 50.68 49.53 50.67 2,462,463 +0.56(+1.12%)
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.