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, 2008 46.45 47.86 46.36 47.46 1,115,657 +1.15(+2.48%)
Apr 29, 2008 47.14 47.35 46.31 46.31 1,018,293 -0.42(-0.90%)
Apr 28, 2008 47.00 47.45 46.56 46.73 470,637 +0.13(+0.28%)
Apr 25, 2008 46.75 46.90 46.45 46.60 358,650 +0.05(+0.11%)
Apr 24, 2008 46.52 46.79 46.07 46.55 593,639 +0.15(+0.32%)
Apr 23, 2008 46.05 46.60 45.95 46.40 299,643 +0.47(+1.02%)
Apr 22, 2008 46.18 46.23 45.77 45.93 373,535 -0.44(-0.95%)
Apr 21, 2008 46.18 46.44 45.93 46.37 381,721 -0.24(-0.51%)
Apr 18, 2008 46.99 47.11 46.41 46.61 398,894 +0.03(+0.06%)
Apr 17, 2008 46.41 46.92 46.40 46.58 322,660 -0.09(-0.19%)
Apr 16, 2008 45.91 46.75 45.82 46.67 864,970 +1.01(+2.21%)
Apr 15, 2008 45.42 45.73 45.15 45.66 468,996 +0.43(+0.95%)
Apr 14, 2008 45.55 45.68 45.00 45.23 536,994 -0.21(-0.46%)
Apr 11, 2008 44.60 45.54 44.60 45.44 553,800 +0.52(+1.16%)
Apr 10, 2008 45.14 45.14 44.68 44.92 741,694 -0.33(-0.73%)
Apr 09, 2008 45.15 45.36 44.99 45.25 461,500 +0.07(+0.15%)
Apr 08, 2008 44.85 45.29 44.60 45.18 557,100 +0.03(+0.07%)
Apr 07, 2008 44.87 45.29 44.49 45.15 436,533 +0.53(+1.19%)
Apr 04, 2008 44.91 45.21 44.58 44.62 746,397 -0.24(-0.53%)
Apr 03, 2008 45.19 45.41 44.78 44.86 571,900 -0.55(-1.21%)
Apr 02, 2008 44.93 45.65 44.93 45.41 683,600 +0.56(+1.25%)
Apr 01, 2008 44.28 44.88 44.22 44.85 663,079 +0.86(+1.95%)
Mar 31, 2008 43.63 43.99 43.26 43.99 737,991 +0.39(+0.89%)
Mar 28, 2008 43.97 44.31 43.43 43.60 723,704 -0.29(-0.66%)
Mar 27, 2008 43.40 44.10 43.25 43.89 1,188,267 +0.64(+1.48%)
Mar 26, 2008 42.85 43.43 42.23 43.25 1,766,235 +0.04(+0.09%)
Mar 25, 2008 42.84 43.45 42.71 43.21 726,100 +0.31(+0.72%)
Mar 24, 2008 43.55 43.72 42.65 42.90 914,900 -0.62(-1.42%)
Mar 21, 2008 43.30 43.71 42.76 43.52 737,800 +0.00(+0.00%)
Mar 20, 2008 43.30 43.71 42.76 43.52 737,800 +0.27(+0.62%)
Mar 19, 2008 43.94 44.66 43.25 43.25 961,245 -0.56(-1.28%)
Mar 18, 2008 43.79 43.97 43.18 43.81 829,818 +0.76(+1.77%)
Mar 17, 2008 42.93 43.29 42.00 43.05 1,407,500 +0.00(+0.00%)
Mar 14, 2008 43.48 43.54 42.61 43.05 848,500 -0.15(-0.35%)
Mar 13, 2008 42.88 43.35 42.64 43.20 1,181,200 -0.01(-0.02%)
Mar 12, 2008 43.84 44.00 43.20 43.21 720,200 -0.38(-0.87%)
Mar 11, 2008 44.23 44.23 43.14 43.59 842,104 +0.27(+0.62%)
Mar 10, 2008 43.53 43.67 43.00 43.32 809,360 -0.08(-0.18%)
Mar 07, 2008 43.17 43.58 42.79 43.40 626,300 -0.07(-0.16%)
Mar 06, 2008 43.80 43.97 43.39 43.47 785,700 -0.61(-1.38%)
Mar 05, 2008 44.11 44.28 43.59 44.08 747,300 -0.02(-0.05%)
Mar 04, 2008 43.48 44.62 43.39 44.10 1,113,100 +0.06(+0.14%)
Mar 03, 2008 43.70 44.06 43.40 44.04 960,100 +0.42(+0.96%)
Feb 29, 2008 43.62 43.75 43.18 43.62 1,493,123 -0.38(-0.86%)
Feb 28, 2008 43.74 44.20 43.10 44.00 623,680 +0.01(+0.02%)
Feb 27, 2008 44.90 45.03 43.94 43.99 647,419 -0.91(-2.03%)
Feb 26, 2008 44.78 45.05 44.33 44.90 480,000 +0.05(+0.11%)
Feb 25, 2008 44.82 44.99 44.54 44.85 647,462 +0.01(+0.02%)
Feb 22, 2008 44.20 44.84 44.06 44.84 618,900 +0.73(+1.65%)
Feb 21, 2008 44.86 45.18 44.05 44.11 742,850 -0.62(-1.39%)
Feb 20, 2008 44.54 44.84 43.96 44.73 655,810 -0.16(-0.36%)
Feb 19, 2008 45.23 45.36 44.70 44.89 437,200 +0.04(+0.09%)
Feb 18, 2008 44.67 44.93 44.44 44.85 0 +0.00(+0.00%)
Feb 15, 2008 44.67 44.93 44.44 44.85 601,410 -0.09(-0.20%)
Feb 14, 2008 45.61 45.95 44.73 44.94 432,400 -0.52(-1.14%)
Feb 13, 2008 46.19 46.19 45.25 45.46 817,700 -0.42(-0.92%)
Feb 12, 2008 46.00 46.14 45.45 45.88 1,080,466 +0.04(+0.09%)
Feb 11, 2008 46.07 46.12 45.64 45.84 679,500 -0.14(-0.30%)
Feb 08, 2008 45.99 46.45 45.69 45.98 661,984 -0.10(-0.22%)
Feb 07, 2008 46.04 46.23 45.69 46.08 908,500 -0.14(-0.30%)
Feb 06, 2008 46.24 46.77 46.11 46.22 1,124,220 +0.17(+0.37%)
Feb 05, 2008 46.45 47.50 45.96 46.05 1,125,396 -0.61(-1.31%)
Feb 04, 2008 45.79 47.01 45.63 46.66 586,482 +0.69(+1.50%)
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.