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 (%)
Jul 31, 2006 42.25 42.46 42.01 42.20 362,700 -0.25(-0.59%)
Jul 28, 2006 42.31 42.79 42.20 42.45 323,200 +0.28(+0.66%)
Jul 27, 2006 42.22 42.58 42.02 42.17 269,500 -0.09(-0.21%)
Jul 26, 2006 42.03 42.27 41.91 42.26 299,700 +0.23(+0.55%)
Jul 25, 2006 41.92 42.21 41.86 42.03 260,700 +0.14(+0.33%)
Jul 24, 2006 41.57 41.95 41.56 41.89 297,900 +0.33(+0.79%)
Jul 21, 2006 41.43 41.74 41.35 41.56 324,600 -0.02(-0.05%)
Jul 20, 2006 41.30 41.77 41.17 41.58 311,500 +0.26(+0.63%)
Jul 19, 2006 40.96 41.50 40.94 41.32 304,000 +0.32(+0.78%)
Jul 18, 2006 40.57 41.03 40.40 41.00 381,500 +0.46(+1.13%)
Jul 17, 2006 40.60 40.92 40.53 40.54 169,500 -0.16(-0.39%)
Jul 14, 2006 40.80 40.95 40.39 40.70 238,200 -0.26(-0.63%)
Jul 13, 2006 40.85 41.40 40.85 40.96 521,900 +0.11(+0.27%)
Jul 12, 2006 40.88 41.16 40.65 40.85 500,100 -0.10(-0.24%)
Jul 11, 2006 40.41 41.00 40.30 40.95 324,300 +0.49(+1.21%)
Jul 10, 2006 40.47 40.66 40.30 40.46 297,000 +0.08(+0.20%)
Jul 07, 2006 39.91 40.49 39.89 40.38 498,500 +0.47(+1.18%)
Jul 06, 2006 39.85 40.05 39.75 39.91 233,000 +0.03(+0.08%)
Jul 05, 2006 40.49 40.69 39.79 39.88 508,100 -0.71(-1.75%)
Jul 03, 2006 40.34 40.59 40.00 40.59 184,100 +0.29(+0.72%)
Jun 30, 2006 39.93 40.30 39.73 40.30 384,600 +0.40(+1.00%)
Jun 29, 2006 39.64 39.91 39.25 39.90 251,300 +0.51(+1.29%)
Jun 28, 2006 39.07 39.45 38.98 39.39 442,700 +0.40(+1.03%)
Jun 27, 2006 39.20 39.49 38.88 38.99 235,100 -0.21(-0.54%)
Jun 26, 2006 39.00 39.28 38.93 39.20 412,400 +0.19(+0.49%)
Jun 23, 2006 38.80 39.13 38.58 39.01 364,000 +0.16(+0.41%)
Jun 22, 2006 38.83 38.95 38.53 38.85 683,300 -0.08(-0.21%)
Jun 21, 2006 38.95 39.30 38.85 38.93 596,100 -0.22(-0.56%)
Jun 20, 2006 39.41 39.51 39.10 39.15 368,900 -0.13(-0.33%)
Jun 19, 2006 39.99 39.99 39.10 39.28 317,700 -0.61(-1.53%)
Jun 16, 2006 40.02 40.16 39.73 39.89 443,800 +0.03(+0.08%)
Jun 15, 2006 39.34 39.95 39.25 39.86 304,900 +0.61(+1.55%)
Jun 14, 2006 39.60 39.60 38.99 39.25 385,700 -0.42(-1.06%)
Jun 13, 2006 40.10 40.25 39.60 39.67 440,700 -0.58(-1.44%)
Jun 12, 2006 40.41 40.50 40.17 40.25 330,600 -0.15(-0.37%)
Jun 09, 2006 40.32 40.55 40.06 40.40 535,500 +0.08(+0.20%)
Jun 08, 2006 40.21 40.45 39.92 40.32 395,100 +0.13(+0.32%)
Jun 07, 2006 40.08 40.39 39.87 40.19 403,800 +0.09(+0.22%)
Jun 06, 2006 40.10 40.32 39.50 40.10 428,000 +0.00(+0.00%)
Jun 05, 2006 40.75 40.90 39.99 40.10 376,700 -0.76(-1.86%)
Jun 02, 2006 40.45 40.90 40.32 40.86 281,800 +0.48(+1.19%)
Jun 01, 2006 39.94 40.42 39.74 40.38 421,200 +0.51(+1.28%)
May 31, 2006 39.30 40.06 39.30 39.87 550,400 +0.71(+1.81%)
May 30, 2006 39.49 39.89 39.14 39.16 397,700 -0.48(-1.21%)
May 26, 2006 39.50 39.65 39.27 39.64 309,700 +0.24(+0.61%)
May 25, 2006 39.22 39.45 38.94 39.40 161,100 +0.31(+0.79%)
May 24, 2006 38.70 39.21 38.23 39.09 429,400 +0.42(+1.09%)
May 23, 2006 39.55 39.70 38.65 38.67 269,600 -0.75(-1.90%)
May 22, 2006 39.10 39.64 38.96 39.42 464,600 +0.07(+0.18%)
May 19, 2006 39.11 39.59 38.84 39.35 363,400 +0.28(+0.72%)
May 18, 2006 39.31 39.47 38.94 39.07 335,600 -0.30(-0.76%)
May 17, 2006 39.85 40.09 39.23 39.37 633,200 -0.55(-1.38%)
May 16, 2006 40.45 40.50 39.88 39.92 512,600 -0.59(-1.46%)
May 15, 2006 39.65 40.57 39.65 40.51 642,700 +0.66(+1.66%)
May 12, 2006 40.14 40.40 39.80 39.85 348,500 -0.31(-0.77%)
May 11, 2006 40.56 40.60 40.07 40.16 231,700 -0.40(-0.99%)
May 10, 2006 40.10 40.75 40.03 40.56 1,703,100 +0.21(+0.52%)
May 09, 2006 40.75 40.75 40.26 40.35 281,600 -0.35(-0.86%)
May 08, 2006 40.75 40.78 40.49 40.70 343,700 -0.18(-0.44%)
May 05, 2006 40.00 40.91 39.85 40.88 559,800 +1.27(+3.21%)
May 04, 2006 39.35 39.70 39.25 39.61 211,200 +0.26(+0.66%)
May 03, 2006 39.40 39.49 39.18 39.35 487,400 -0.06(-0.15%)
May 02, 2006 39.23 39.63 39.10 39.41 432,200 +0.24(+0.61%)
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.