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, 2014 42.93 43.43 42.74 43.00 1,584,230 +0.13(+0.30%)
Sep 29, 2014 42.63 42.93 42.55 42.87 1,243,448 +0.05(+0.12%)
Sep 26, 2014 42.93 43.01 42.53 42.82 1,861,875 -0.07(-0.16%)
Sep 25, 2014 43.30 43.49 42.84 42.89 1,229,330 -0.43(-0.99%)
Sep 24, 2014 43.47 43.61 43.20 43.32 1,094,196 -0.19(-0.44%)
Sep 23, 2014 43.72 43.85 43.45 43.51 1,680,432 -0.33(-0.75%)
Sep 22, 2014 44.19 44.19 43.67 43.84 1,675,263 -0.36(-0.81%)
Sep 19, 2014 44.17 44.42 44.01 44.20 2,532,223 +0.19(+0.43%)
Sep 18, 2014 44.64 44.80 43.85 44.01 1,440,190 -0.67(-1.50%)
Sep 17, 2014 44.85 45.05 44.47 44.68 1,329,457 -0.01(-0.02%)
Sep 16, 2014 44.48 45.04 44.36 44.69 1,864,121 +0.21(+0.47%)
Sep 15, 2014 44.28 44.66 44.13 44.48 2,657,461 +0.37(+0.84%)
Sep 12, 2014 44.99 45.01 43.96 44.11 3,144,187 -1.07(-2.37%)
Sep 11, 2014 44.76 45.39 44.61 45.18 1,406,840 +0.43(+0.96%)
Sep 10, 2014 44.62 44.85 44.35 44.75 2,398,347 +0.10(+0.22%)
Sep 09, 2014 45.15 45.24 44.59 44.65 1,344,345 -0.62(-1.37%)
Sep 08, 2014 45.57 45.57 45.07 45.27 1,061,432 -0.30(-0.66%)
Sep 05, 2014 45.00 45.57 44.96 45.57 827,210 +0.65(+1.45%)
Sep 04, 2014 45.00 45.08 44.70 44.92 1,009,626 -0.15(-0.33%)
Sep 03, 2014 44.70 45.60 44.69 45.07 2,217,158 +0.37(+0.83%)
Sep 02, 2014 45.31 45.36 44.50 44.70 1,735,640 -0.63(-1.39%)
Aug 29, 2014 45.33 45.33 45.33 0 +0.19(+0.42%)
Aug 28, 2014 44.60 45.20 44.40 45.14 2,056,098 +0.53(+1.19%)
Aug 27, 2014 44.21 44.66 44.13 44.61 1,512,267 +0.54(+1.23%)
Aug 26, 2014 44.57 44.64 44.05 44.07 1,663,212 -0.41(-0.92%)
Aug 25, 2014 44.13 44.59 44.05 44.48 1,514,777 +0.50(+1.14%)
Aug 22, 2014 44.05 44.31 43.66 43.98 809,761 -0.08(-0.18%)
Aug 21, 2014 44.16 44.47 43.98 44.06 880,993 -0.08(-0.18%)
Aug 20, 2014 44.16 44.25 43.98 44.14 1,614,523 -0.07(-0.16%)
Aug 19, 2014 43.40 44.25 43.30 44.21 1,737,710 +0.93(+2.15%)
Aug 18, 2014 43.53 43.55 43.20 43.28 1,243,750 -0.19(-0.44%)
Aug 15, 2014 43.36 43.63 43.16 43.47 1,598,153 +0.08(+0.18%)
Aug 14, 2014 43.23 43.48 43.23 43.39 957,646 +0.20(+0.46%)
Aug 13, 2014 42.88 43.35 42.79 43.19 1,517,844 +0.33(+0.77%)
Aug 12, 2014 42.82 43.14 42.68 42.86 1,769,563 -0.38(-0.88%)
Aug 11, 2014 43.48 43.68 43.20 43.24 1,409,325 -0.17(-0.39%)
Aug 08, 2014 42.72 43.42 42.66 43.41 1,461,771 +0.76(+1.78%)
Aug 07, 2014 42.90 44.04 42.49 42.65 3,620,657 +0.61(+1.45%)
Aug 06, 2014 42.67 42.71 41.90 42.04 3,551,274 -0.83(-1.94%)
Aug 05, 2014 43.33 43.60 42.69 42.87 1,545,884 -0.69(-1.58%)
Aug 04, 2014 44.04 44.07 42.89 43.56 2,756,726 -0.45(-1.02%)
Aug 01, 2014 43.48 44.32 43.38 44.01 2,463,203 +0.43(+0.99%)
Jul 31, 2014 44.16 44.44 43.56 43.58 1,928,650 -0.84(-1.89%)
Jul 30, 2014 45.40 45.65 44.27 44.42 2,296,053 -0.92(-2.03%)
Jul 29, 2014 46.07 46.26 45.35 45.34 1,441,886 -0.75(-1.63%)
Jul 28, 2014 45.10 46.14 45.10 46.09 2,455,803 +0.94(+2.08%)
Jul 25, 2014 45.50 45.79 45.08 45.15 1,517,322 -0.44(-0.97%)
Jul 24, 2014 45.46 45.77 45.37 45.59 1,105,259 +0.11(+0.24%)
Jul 23, 2014 45.28 45.56 45.25 45.48 1,348,379 +0.12(+0.26%)
Jul 22, 2014 45.38 45.56 45.20 45.36 1,207,239 +0.04(+0.09%)
Jul 21, 2014 45.26 45.49 45.12 45.32 1,134,837 -0.06(-0.13%)
Jul 18, 2014 45.01 45.48 44.70 45.38 1,464,521 +0.52(+1.16%)
Jul 17, 2014 45.13 45.36 44.83 44.86 1,231,681 -0.30(-0.66%)
Jul 16, 2014 45.13 45.20 44.74 45.16 1,137,037 +0.19(+0.42%)
Jul 15, 2014 44.61 45.11 44.61 44.97 1,340,937 +0.17(+0.38%)
Jul 14, 2014 45.27 45.34 44.74 44.80 1,407,807 -0.42(-0.93%)
Jul 11, 2014 45.62 45.79 45.11 45.22 1,284,589 -0.39(-0.86%)
Jul 10, 2014 44.87 45.73 44.84 45.61 1,176,167 +0.39(+0.86%)
Jul 09, 2014 45.50 45.63 45.01 45.22 1,060,774 -0.18(-0.40%)
Jul 08, 2014 45.20 46.00 45.20 45.40 2,240,456 +0.20(+0.44%)
Jul 07, 2014 44.91 45.37 44.73 45.20 1,373,590 +0.29(+0.65%)
Jul 03, 2014 44.91 44.91 44.91 0 -0.43(-0.95%)
Jul 02, 2014 46.47 46.47 45.07 45.34 2,904,807 -1.14(-2.45%)
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.