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, 2014 46.83 47.12 46.51 46.92 2,165,739 +0.13(+0.28%)
Jun 27, 2014 46.53 46.96 46.33 46.79 2,098,792 +0.14(+0.30%)
Jun 26, 2014 46.31 46.66 46.13 46.65 2,745,934 +0.52(+1.13%)
Jun 25, 2014 46.04 46.22 45.77 46.13 2,350,589 +0.09(+0.20%)
Jun 24, 2014 45.52 46.20 45.49 46.04 5,704,391 +0.77(+1.70%)
Jun 23, 2014 45.66 46.82 45.21 45.27 9,057,449 -1.62(-3.45%)
Jun 20, 2014 47.00 47.13 46.74 46.89 1,891,119 +0.01(+0.02%)
Jun 19, 2014 46.32 46.93 46.20 46.88 1,919,586 +0.56(+1.21%)
Jun 18, 2014 45.20 46.36 45.20 46.32 1,242,626 +1.09(+2.41%)
Jun 17, 2014 45.31 45.52 45.07 45.23 1,352,010 -0.24(-0.53%)
Jun 16, 2014 45.01 45.83 44.98 45.47 1,079,080 +0.40(+0.89%)
Jun 13, 2014 44.83 45.15 44.55 45.07 963,058 +0.29(+0.65%)
Jun 12, 2014 44.68 44.78 44.03 44.78 2,701,049 +0.12(+0.27%)
Jun 11, 2014 45.16 45.20 44.63 44.66 1,158,671 -0.65(-1.43%)
Jun 10, 2014 45.52 45.63 45.28 45.31 740,562 -0.45(-0.98%)
Jun 06, 2014 45.84 46.19 45.68 45.76 1,386,255 -0.11(-0.24%)
Jun 05, 2014 45.50 46.00 45.40 45.87 1,112,886 +0.36(+0.79%)
Jun 04, 2014 45.38 45.55 45.15 45.51 1,252,803 +0.12(+0.26%)
Jun 03, 2014 45.33 45.67 45.27 45.39 1,309,087 -0.06(-0.13%)
Jun 02, 2014 45.46 45.67 45.26 45.45 1,141,907 -0.07(-0.15%)
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%)
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.