Wisconsin Energy Corp $47.61

down -0.81


17/4/2014 06:40 PM  |  NYSE : WEC  
Industries : Utilities / Electric Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WEC historical data

Date Open High Low Close Volume
4/17/201448.2948.4847.4847.612,044,780
4/16/201448.2548.4247.9448.421,548,650
4/15/201447.2248.1347.1848.071,927,970
4/14/201447.0347.3346.7947.231,737,910
4/11/201446.7847.3046.6746.912,325,440
4/10/201447.0547.3546.6546.892,347,150
4/9/201447.4247.4346.4547.051,659,440
4/8/201446.7347.4946.3647.381,871,670
4/7/201446.8847.3846.7846.812,052,040
4/4/201446.9047.6146.8146.992,713,900
4/3/201446.5846.9746.4446.831,950,240
4/2/201446.4146.8146.2346.551,668,620
4/1/201446.5446.6246.2146.591,719,850
3/31/201446.1946.7646.1646.552,071,800
3/28/201445.9846.0645.7845.941,023,500
3/27/201445.5345.9845.3545.911,516,610
3/26/201445.8846.0545.5545.601,259,030
3/25/201445.5045.9445.1145.901,680,990
3/24/201445.2045.5445.0145.451,262,610
3/21/201445.2045.6645.0545.112,052,090
3/20/201444.7144.9544.4744.851,247,120
3/19/201445.6345.8444.7445.011,604,200
3/18/201445.7045.9245.5845.631,156,340
3/17/201445.4145.8745.1945.661,084,560
3/14/201444.9445.4344.8045.311,340,530
3/13/201444.3945.1444.3944.981,541,150
3/12/201443.5244.4143.4944.391,688,840
3/11/201443.7643.8243.2743.581,345,810
3/10/201443.6943.8443.4443.741,247,420
3/7/201443.6543.6843.2243.661,247,220
3/6/201443.8943.9943.6243.661,188,970
3/5/201444.1144.2043.7743.851,395,900
3/4/201443.8744.3743.8444.222,308,880
3/3/201443.7843.9743.3843.461,188,260
2/28/201443.6244.0543.5543.961,556,160
2/27/201443.6043.8543.3343.531,134,340
2/26/201443.9344.0543.5843.621,422,420
2/25/201443.8744.1543.7243.811,284,060
2/24/201443.9644.2343.7543.761,549,600
2/21/201443.9144.3443.8243.921,143,950
2/20/201443.5044.1243.4343.891,103,400
2/19/201443.7544.0543.4343.471,700,910
2/18/201443.6743.9643.6343.861,423,820
2/14/201443.2243.6743.1143.621,337,480
2/13/201442.7043.3242.6443.311,389,300
2/12/201442.8343.0142.5842.881,931,840
2/11/201442.4943.2642.4643.171,842,250
2/10/201442.0742.6841.8042.501,679,680
2/7/201442.0142.1741.5842.102,518,300
2/6/201442.0042.4841.7241.922,555,240
2/5/201442.1042.1641.7341.992,499,470
2/4/201442.4242.4241.7842.161,899,220
2/3/201442.7243.2242.1042.192,261,220
1/31/201441.8542.7141.8342.672,166,020
1/30/201441.7142.3441.7042.281,167,830
1/29/201441.3441.7241.2441.571,781,610
1/28/201441.4941.5441.1841.471,761,420
1/27/201441.4141.6641.3041.421,519,140
1/24/201441.6242.1041.4141.432,613,610
1/23/201441.5441.7841.3641.641,298,870
1/22/201441.5841.7741.5141.661,306,700
1/21/201441.3641.5941.2741.501,398,430
1/17/201441.2441.3141.0541.141,193,460
1/16/201440.9141.1140.6141.101,563,130
1/15/201441.1641.2540.7440.901,395,650
1/14/201441.0141.1840.8240.991,074,950
1/13/201441.4241.4340.9040.991,862,470
1/10/201440.9841.7240.9841.441,402,340
1/9/201440.7140.8940.5040.751,434,820
1/8/201441.0141.0740.6040.691,761,270
1/7/201440.3441.1240.2841.002,373,790
1/6/201440.5140.6140.1740.312,144,690
1/3/201440.7540.9240.4140.681,209,140
1/2/201441.4241.4640.5940.731,355,220
12/31/201341.4841.5641.1341.341,096,470
12/30/201341.3141.6741.2241.361,151,980
12/27/201341.2241.4841.1841.29990,673
12/26/201341.4741.5541.1041.22749,505
12/24/201341.2941.6141.0341.51636,877
12/23/201341.7441.8141.3841.391,236,340
12/20/201341.3641.9841.3341.566,050,760
12/19/201341.3541.4240.7841.231,600,410
12/18/201340.9041.5840.4441.552,510,920
12/17/201341.0041.1540.7440.802,027,120
12/16/201340.6541.3740.6441.021,866,720
12/13/201340.6940.9440.3440.531,330,800
12/12/201340.5241.0340.4940.691,530,540
12/11/201340.8340.9340.4640.571,692,770
12/10/201341.5541.6440.8340.872,070,630
12/9/201342.0042.0941.5241.611,538,710
12/6/201341.4142.0041.4141.991,920,650
12/5/201341.3641.6241.0841.151,913,500
12/4/201340.9341.4740.7541.411,312,570
12/3/201341.1141.3640.9141.252,253,940
12/2/201341.7641.8441.1241.302,171,240
11/29/201341.6942.0941.5141.771,269,470
11/27/201341.5041.7341.3641.731,735,360
11/26/201341.8141.9841.4141.501,921,450
11/25/201342.3442.3641.8441.891,682,850
11/22/201341.9342.3741.8442.201,390,990
Trading Center