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 (%)
Jun 30, 2008 44.95 45.60 44.75 45.22 947,241 +0.25(+0.56%)
Jun 27, 2008 45.65 45.98 44.92 44.97 1,109,374 -0.71(-1.55%)
Jun 26, 2008 46.74 46.77 45.63 45.68 872,329 -1.42(-3.01%)
Jun 25, 2008 46.75 47.26 46.60 47.10 642,161 +0.53(+1.14%)
Jun 24, 2008 46.64 46.88 46.47 46.57 915,077 -0.36(-0.77%)
Jun 23, 2008 46.91 47.53 46.91 46.93 673,569 +0.09(+0.19%)
Jun 20, 2008 47.25 47.49 46.77 46.84 1,288,284 -0.73(-1.53%)
Jun 19, 2008 47.66 47.91 47.34 47.57 1,333,460 -0.02(-0.04%)
Jun 18, 2008 47.69 48.06 47.45 47.59 756,231 -0.14(-0.29%)
Jun 17, 2008 47.45 47.91 47.43 47.73 519,433 +0.14(+0.29%)
Jun 16, 2008 47.10 47.64 46.83 47.59 938,995 +0.22(+0.46%)
Jun 13, 2008 47.36 47.60 46.99 47.37 534,171 +0.14(+0.30%)
Jun 12, 2008 47.47 47.75 46.98 47.23 560,146 -0.09(-0.19%)
Jun 11, 2008 47.65 47.94 47.23 47.32 606,802 -0.38(-0.80%)
Jun 10, 2008 47.52 47.84 47.10 47.70 521,612 -0.06(-0.13%)
Jun 09, 2008 47.43 47.94 47.43 47.76 654,223 +0.36(+0.76%)
Jun 06, 2008 47.84 48.32 47.34 47.40 794,959 -0.78(-1.62%)
Jun 05, 2008 47.67 48.23 47.67 48.18 1,107,832 +0.34(+0.71%)
Jun 04, 2008 47.41 48.05 47.30 47.84 628,758 +0.22(+0.46%)
Jun 03, 2008 47.92 48.11 47.40 47.62 468,810 -0.25(-0.52%)
Jun 02, 2008 48.00 48.15 47.46 47.87 766,947 -0.17(-0.35%)
May 30, 2008 48.47 48.58 47.72 48.04 734,293 -0.21(-0.44%)
May 29, 2008 47.70 48.46 47.67 48.25 517,843 +0.20(+0.42%)
May 28, 2008 48.30 48.35 47.87 48.05 567,106 -0.11(-0.23%)
May 27, 2008 47.92 48.27 47.86 48.16 394,085 +0.41(+0.86%)
May 26, 2008 48.57 48.57 47.67 47.75 0 +0.00(+0.00%)
May 23, 2008 48.57 48.57 47.67 47.75 465,693 -0.88(-1.81%)
May 22, 2008 48.09 48.75 48.00 48.63 693,196 +0.54(+1.12%)
May 21, 2008 48.31 48.62 48.00 48.09 436,608 -0.29(-0.60%)
May 20, 2008 48.21 48.58 48.01 48.38 453,901 -0.08(-0.17%)
May 19, 2008 48.06 48.72 48.01 48.46 368,520 +0.26(+0.54%)
May 16, 2008 48.14 48.49 47.75 48.20 423,784 +0.17(+0.35%)
May 15, 2008 48.12 48.30 47.76 48.03 315,793 -0.15(-0.31%)
May 14, 2008 48.19 48.39 48.07 48.18 302,463 +0.03(+0.06%)
May 13, 2008 48.05 48.22 47.62 48.15 405,900 +0.07(+0.15%)
May 12, 2008 47.86 48.23 47.45 48.08 600,923 +0.07(+0.15%)
May 09, 2008 47.90 48.26 47.22 48.01 281,408 -0.07(-0.15%)
May 08, 2008 47.11 48.12 46.65 48.08 1,735,036 +1.23(+2.63%)
May 07, 2008 47.61 47.72 46.71 46.85 777,285 -0.78(-1.64%)
May 06, 2008 47.52 47.76 46.94 47.63 736,901 +0.13(+0.27%)
May 05, 2008 47.83 47.83 47.18 47.50 615,466 -0.33(-0.69%)
May 02, 2008 47.81 48.12 47.51 47.83 778,644 +0.18(+0.38%)
May 01, 2008 47.30 48.23 47.30 47.65 783,095 +0.19(+0.40%)
Apr 30, 2008 46.45 47.86 46.36 47.46 1,115,657 +1.15(+2.48%)
Apr 29, 2008 47.14 47.35 46.31 46.31 1,018,293 -0.42(-0.90%)
Apr 28, 2008 47.00 47.45 46.56 46.73 470,637 +0.13(+0.28%)
Apr 25, 2008 46.75 46.90 46.45 46.60 358,650 +0.05(+0.11%)
Apr 24, 2008 46.52 46.79 46.07 46.55 593,639 +0.15(+0.32%)
Apr 23, 2008 46.05 46.60 45.95 46.40 299,643 +0.47(+1.02%)
Apr 22, 2008 46.18 46.23 45.77 45.93 373,535 -0.44(-0.95%)
Apr 21, 2008 46.18 46.44 45.93 46.37 381,721 -0.24(-0.51%)
Apr 18, 2008 46.99 47.11 46.41 46.61 398,894 +0.03(+0.06%)
Apr 17, 2008 46.41 46.92 46.40 46.58 322,660 -0.09(-0.19%)
Apr 16, 2008 45.91 46.75 45.82 46.67 864,970 +1.01(+2.21%)
Apr 15, 2008 45.42 45.73 45.15 45.66 468,996 +0.43(+0.95%)
Apr 14, 2008 45.55 45.68 45.00 45.23 536,994 -0.21(-0.46%)
Apr 11, 2008 44.60 45.54 44.60 45.44 553,800 +0.52(+1.16%)
Apr 10, 2008 45.14 45.14 44.68 44.92 741,694 -0.33(-0.73%)
Apr 09, 2008 45.15 45.36 44.99 45.25 461,500 +0.07(+0.15%)
Apr 08, 2008 44.85 45.29 44.60 45.18 557,100 +0.03(+0.07%)
Apr 07, 2008 44.87 45.29 44.49 45.15 436,533 +0.53(+1.19%)
Apr 04, 2008 44.91 45.21 44.58 44.62 746,397 -0.24(-0.53%)
Apr 03, 2008 45.19 45.41 44.78 44.86 571,900 -0.55(-1.21%)
Apr 02, 2008 44.93 45.65 44.93 45.41 683,600 +0.56(+1.25%)
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.