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 (%)
Aug 30, 2008 46.72 47.08 46.47 46.77 0 +0.00(+0.00%)
Aug 29, 2008 46.72 47.08 46.47 46.77 536,353 -0.17(-0.36%)
Aug 28, 2008 46.60 46.94 46.00 46.94 699,255 +0.49(+1.05%)
Aug 27, 2008 46.00 46.69 46.00 46.45 316,849 +0.21(+0.45%)
Aug 26, 2008 45.88 46.32 45.71 46.24 454,682 +0.30(+0.65%)
Aug 25, 2008 46.17 46.25 45.53 45.94 388,297 -0.50(-1.08%)
Aug 23, 2008 46.32 46.44 46.17 46.44 0 +0.00(+0.00%)
Aug 22, 2008 46.32 46.44 46.17 46.44 293,321 +0.22(+0.48%)
Aug 21, 2008 46.17 46.67 45.80 46.22 584,061 -0.04(-0.09%)
Aug 20, 2008 46.53 46.73 45.87 46.26 444,532 -0.18(-0.39%)
Aug 19, 2008 46.40 46.69 46.20 46.44 306,834 -0.08(-0.17%)
Aug 18, 2008 46.62 46.99 46.35 46.52 422,102 -0.05(-0.11%)
Aug 16, 2008 46.63 47.24 45.91 46.57 0 +0.00(+0.00%)
Aug 15, 2008 46.63 47.24 45.91 46.57 0 +0.79(+1.73%)
Aug 14, 2008 46.20 46.20 45.52 45.78 567,755 -0.47(-1.02%)
Aug 13, 2008 46.07 46.34 45.75 46.25 446,908 +0.17(+0.37%)
Aug 12, 2008 46.79 47.05 45.95 46.08 832,357 -0.81(-1.73%)
Aug 11, 2008 46.00 47.17 45.62 46.89 981,844 +0.91(+1.98%)
Aug 08, 2008 44.52 46.05 44.46 45.98 848,073 +1.40(+3.14%)
Aug 07, 2008 45.00 45.29 44.55 44.58 935,033 -0.62(-1.37%)
Aug 06, 2008 45.60 46.39 45.14 45.20 1,029,998 -0.40(-0.88%)
Aug 05, 2008 44.24 45.62 44.24 45.60 976,275 +1.36(+3.07%)
Aug 04, 2008 44.50 44.91 44.24 44.24 916,202 -0.16(-0.36%)
Aug 01, 2008 45.28 45.28 44.35 44.40 1,190,899 -0.72(-1.60%)
Jul 31, 2008 42.01 45.30 42.01 45.12 1,287,019 +0.67(+1.51%)
Jul 30, 2008 43.75 44.52 43.46 44.45 947,478 +0.97(+2.23%)
Jul 29, 2008 43.48 43.78 43.28 43.48 1,006,970 -0.14(-0.32%)
Jul 28, 2008 43.14 43.75 42.91 43.62 2,902,876 +0.48(+1.11%)
Jul 25, 2008 43.79 43.98 42.99 43.14 896,657 -0.56(-1.28%)
Jul 24, 2008 42.95 43.70 42.78 43.70 1,245,452 +0.69(+1.60%)
Jul 23, 2008 43.60 43.70 42.77 43.01 736,404 -0.73(-1.67%)
Jul 22, 2008 43.99 44.29 43.53 43.74 711,236 -0.24(-0.55%)
Jul 21, 2008 43.40 44.07 43.01 43.98 521,721 +0.44(+1.01%)
Jul 18, 2008 43.68 44.30 42.97 43.54 678,833 -0.13(-0.30%)
Jul 17, 2008 44.04 44.20 43.25 43.67 976,757 -0.21(-0.48%)
Jul 16, 2008 44.63 44.86 43.72 43.88 564,259 -0.65(-1.46%)
Jul 15, 2008 44.61 44.82 44.25 44.53 925,274 -0.39(-0.87%)
Jul 14, 2008 46.11 46.25 44.90 44.92 1,084,833 -1.00(-2.18%)
Jul 11, 2008 45.95 46.53 45.36 45.92 845,682 -0.30(-0.65%)
Jul 10, 2008 46.26 46.61 46.00 46.22 747,735 -0.10(-0.22%)
Jul 09, 2008 45.92 46.40 45.40 46.32 803,134 +0.77(+1.69%)
Jul 08, 2008 45.45 45.73 44.89 45.55 1,125,537 +0.28(+0.62%)
Jul 07, 2008 45.38 45.66 44.87 45.27 1,110,631 +0.11(+0.24%)
Jul 04, 2008 45.14 45.49 44.70 45.16 609,690 +0.00(+0.00%)
Jul 03, 2008 45.14 45.49 44.70 45.16 609,690 +0.04(+0.09%)
Jul 02, 2008 45.23 45.75 45.09 45.12 1,068,594 -0.06(-0.13%)
Jul 01, 2008 44.83 45.49 44.75 45.18 1,138,475 -0.04(-0.09%)
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%)
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.