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 (%)
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%)
Apr 01, 2014 46.54 46.62 46.21 46.59 1,719,854 +0.04(+0.09%)
Mar 31, 2014 46.19 46.76 46.16 46.55 2,071,803 +0.61(+1.33%)
Mar 28, 2014 45.98 46.06 45.78 45.94 1,023,503 +0.03(+0.07%)
Mar 27, 2014 45.53 45.98 45.35 45.91 1,508,485 +0.31(+0.68%)
Mar 26, 2014 45.88 46.05 45.55 45.60 1,254,080 -0.30(-0.65%)
Mar 25, 2014 45.50 45.94 45.11 45.90 1,680,992 +0.45(+0.99%)
Mar 24, 2014 45.20 45.54 45.01 45.45 1,262,608 +0.34(+0.75%)
Mar 21, 2014 45.20 45.66 45.05 45.11 2,052,086 +0.26(+0.58%)
Mar 20, 2014 44.71 44.95 44.47 44.85 1,247,115 -0.16(-0.36%)
Mar 19, 2014 45.63 45.84 44.74 45.01 1,604,197 -0.62(-1.36%)
Mar 18, 2014 45.70 45.92 45.58 45.63 1,153,980 -0.03(-0.07%)
Mar 17, 2014 45.41 45.87 45.19 45.66 1,084,565 +0.35(+0.77%)
Mar 14, 2014 44.94 45.43 44.80 45.31 1,340,529 +0.33(+0.73%)
Mar 13, 2014 44.39 45.14 44.39 44.98 1,538,746 +0.59(+1.33%)
Mar 12, 2014 43.52 44.41 43.49 44.39 1,688,837 +0.81(+1.86%)
Mar 11, 2014 43.76 43.82 43.27 43.58 1,345,807 -0.16(-0.37%)
Mar 10, 2014 43.69 43.84 43.44 43.74 1,147,852 +0.08(+0.18%)
Mar 07, 2014 43.65 43.68 43.22 43.66 1,247,224 +0.00(+0.00%)
Mar 06, 2014 43.89 43.99 43.62 43.66 1,184,005 -0.19(-0.43%)
Mar 05, 2014 44.11 44.20 43.77 43.85 1,390,257 -0.37(-0.84%)
Mar 04, 2014 43.87 44.37 43.84 44.22 2,308,878 +0.76(+1.75%)
Mar 03, 2014 43.78 43.97 43.38 43.46 1,177,928 -0.50(-1.14%)
Feb 28, 2014 43.62 44.05 43.55 43.96 1,556,161 +0.43(+0.99%)
Feb 27, 2014 43.60 43.85 43.33 43.53 1,134,341 -0.09(-0.21%)
Feb 26, 2014 43.93 44.05 43.58 43.62 1,422,421 -0.19(-0.43%)
Feb 25, 2014 43.87 44.15 43.72 43.81 1,335,450 +0.05(+0.11%)
Feb 24, 2014 43.98 44.23 43.75 43.76 1,549,582 -0.16(-0.36%)
Feb 21, 2014 43.91 44.34 43.82 43.92 1,143,946 +0.03(+0.07%)
Feb 20, 2014 43.50 44.12 43.43 43.89 1,102,805 +0.42(+0.97%)
Feb 19, 2014 43.75 44.05 43.42 43.47 1,700,914 -0.39(-0.89%)
Feb 18, 2014 43.67 43.96 43.63 43.86 1,423,823 +0.24(+0.55%)
Feb 14, 2014 43.62 43.62 43.62 0 +0.31(+0.72%)
Feb 13, 2014 42.70 43.32 42.64 43.31 1,389,302 +0.43(+1.00%)
Feb 12, 2014 42.83 43.01 42.58 42.88 1,931,837 -0.29(-0.67%)
Feb 11, 2014 42.49 43.26 42.46 43.17 1,827,453 +0.67(+1.58%)
Feb 10, 2014 42.07 42.67 41.80 42.50 1,669,950 +0.40(+0.95%)
Feb 07, 2014 42.01 42.17 41.58 42.10 2,518,298 +0.18(+0.43%)
Feb 06, 2014 42.00 42.47 41.72 41.92 2,549,434 -0.07(-0.17%)
Feb 05, 2014 42.10 42.16 41.73 41.99 2,499,356 -0.17(-0.40%)
Feb 04, 2014 42.42 42.42 41.78 42.16 1,861,830 -0.03(-0.07%)
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.