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 (%)
Sep 30, 2008 45.84 45.84 44.20 44.90 1,009,763 -0.42(-0.93%)
Sep 29, 2008 45.30 46.35 44.48 45.32 1,272,010 -0.37(-0.81%)
Sep 27, 2008 44.74 45.81 44.74 45.69 0 +0.00(+0.00%)
Sep 26, 2008 44.74 45.81 44.74 45.69 0 +0.14(+0.31%)
Sep 25, 2008 44.33 45.75 44.15 45.55 748,505 +1.48(+3.36%)
Sep 24, 2008 43.67 44.29 43.30 44.07 600,639 +0.16(+0.36%)
Sep 23, 2008 44.95 45.24 43.71 43.91 633,910 -0.97(-2.16%)
Sep 22, 2008 44.77 45.37 44.60 44.88 811,330 +0.07(+0.16%)
Sep 19, 2008 45.56 45.96 43.88 44.81 0 +0.11(+0.25%)
Sep 18, 2008 44.47 45.72 44.02 44.70 1,488,603 +0.46(+1.04%)
Sep 17, 2008 44.96 45.24 43.92 44.24 1,528,123 -1.06(-2.34%)
Sep 16, 2008 44.49 45.99 43.75 45.30 2,105,064 +0.60(+1.34%)
Sep 15, 2008 45.00 45.48 44.00 44.70 645,234 -1.09(-2.38%)
Sep 12, 2008 44.69 45.88 44.44 45.79 418,564 +0.90(+2.00%)
Sep 11, 2008 44.11 45.00 43.71 44.89 704,866 +0.35(+0.79%)
Sep 10, 2008 45.05 45.24 44.11 44.54 983,016 -0.50(-1.11%)
Sep 09, 2008 45.95 46.22 45.02 45.04 843,495 -1.11(-2.41%)
Sep 08, 2008 45.53 46.33 45.53 46.15 650,681 +0.94(+2.08%)
Sep 06, 2008 45.13 45.48 44.56 45.21 0 +0.00(+0.00%)
Sep 05, 2008 45.13 45.48 44.56 45.21 0 -0.11(-0.24%)
Sep 04, 2008 45.53 45.92 45.21 45.32 550,204 -0.36(-0.79%)
Sep 03, 2008 46.36 46.39 45.54 45.68 796,807 -0.64(-1.38%)
Sep 02, 2008 46.68 47.24 46.25 46.32 582,844 -0.45(-0.96%)
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%)
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.