$43.28 +0.08 (%) Wisconsin Energy Corp - NYSE

Oct. 2, 2014 | 12:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WEC historical data

Date Open High Low Close Volume
10/1/201443.1243.7143.0143.201,652,486
9/30/201442.9343.4342.7443.001,569,989
9/29/201442.6342.9342.5542.871,243,448
9/26/201442.9343.0142.5342.821,861,875
9/25/201443.3043.4942.8442.891,229,330
9/24/201443.4743.6143.2043.321,094,196
9/23/201443.7243.8543.4543.511,680,432
9/22/201444.1944.1943.6743.841,675,263
9/19/201444.1744.4244.0144.202,532,223
9/18/201444.6444.8043.8544.011,440,190
9/17/201444.8545.0544.4744.681,329,457
9/16/201444.4845.0444.3644.691,864,121
9/15/201444.2844.6644.1344.482,657,461
9/12/201444.9945.0143.9644.113,144,187
9/11/201444.7645.3944.6145.181,406,840
9/10/201444.6244.8544.3544.752,398,347
9/9/201445.1545.2444.5944.651,344,345
9/8/201445.5745.5745.0745.271,061,432
9/5/201445.0045.5744.9645.57827,210
9/4/201445.0045.1744.7044.921,009,626
9/3/201444.7045.6044.6945.072,217,158
9/2/201445.3145.3844.5044.701,735,640
8/29/201445.0745.3744.9845.331,673,912
8/28/201444.6045.2044.4045.142,056,898
8/27/201444.2144.6644.0144.611,512,267
8/26/201444.5744.7544.0544.071,663,212
8/25/201444.1344.5944.0344.481,514,777
8/22/201444.0544.3143.6443.98809,761
8/21/201444.1644.4943.9844.06880,993
8/20/201444.1644.2543.9044.141,614,523
8/19/201443.4044.2543.2744.211,737,710
8/18/201443.5343.5543.2043.281,243,750
8/15/201443.3643.6343.1643.471,598,153
8/14/201443.2343.4843.2343.39957,646
8/13/201442.8843.3542.7943.191,517,844
8/12/201442.8243.1442.6842.861,769,563
8/11/201443.4843.6843.2043.241,409,325
8/8/201442.7243.4342.6643.411,461,771
8/7/201442.9044.0442.4942.653,620,657
8/6/201442.6742.7141.9042.043,551,274
8/5/201443.3343.6042.6942.871,546,184
8/4/201444.0444.0742.8943.562,764,346
8/1/201443.4844.3243.3844.012,463,203
7/31/201444.1644.4443.5643.581,930,090
7/30/201445.4045.6544.2744.422,296,053
7/29/201446.0746.2645.3345.341,441,886
7/28/201445.1046.1445.1046.092,455,803
7/25/201445.5045.7945.0845.151,517,322
7/24/201445.4645.7745.3745.591,105,259
7/23/201445.2845.5745.2545.481,348,489
7/22/201445.3845.5645.2045.361,207,259
7/21/201445.2645.4945.1245.321,134,843
7/18/201445.0145.4844.7045.381,464,521
7/17/201445.1345.3644.8344.861,231,681
7/16/201445.1345.2144.7445.161,137,137
7/15/201444.6145.1144.6144.971,340,937
7/14/201445.2745.3444.7444.801,407,807
7/11/201445.6245.7945.1145.221,284,589
7/10/201444.8745.7344.8445.611,176,167
7/9/201445.5045.6345.0145.221,061,224
7/8/201445.2046.0045.2045.402,240,456
7/7/201444.9145.3744.7345.201,373,590
7/3/201445.1845.2344.6144.911,491,375
7/2/201446.4746.4745.0745.342,904,807
7/1/201447.0147.0246.4646.481,579,927
6/30/201446.8347.1246.5146.922,165,739
6/27/201446.5346.9646.3346.792,098,792
6/26/201446.3146.6646.1346.652,745,934
6/25/201446.0446.2245.7746.132,350,589
6/24/201445.5246.2045.4946.045,704,417
6/23/201445.6646.8245.2145.279,057,507
6/20/201447.0047.1346.7446.891,891,119
6/19/201446.3246.9346.2046.881,919,586
6/18/201445.2046.3645.2046.321,242,858
6/17/201445.3145.5245.0745.231,352,010
6/16/201445.0145.8344.9845.471,088,240
6/13/201444.8345.1544.5545.07963,058
6/12/201444.6844.7844.0344.782,701,049
6/11/201445.1645.2044.6344.661,158,671
6/10/201445.5245.6345.2545.31740,962
6/9/201445.7045.9145.4045.531,534,140
6/6/201445.8446.1945.6845.761,386,255
6/5/201445.5046.0045.4045.871,112,886
6/4/201445.3845.5545.1545.511,252,803
6/3/201445.3345.6745.2845.391,309,087
6/2/201445.4645.6745.2645.451,141,907
5/30/201445.0945.5545.0645.522,547,679
5/29/201445.2345.4144.8245.101,691,010
5/28/201445.1945.3645.1145.321,040,537
5/27/201445.3745.4544.9145.141,304,086
5/23/201445.1545.4445.0545.131,153,686
5/22/201444.6445.2244.6445.111,251,246
5/21/201444.9744.9744.4444.641,534,751
5/20/201444.8745.1244.4344.832,216,074
5/19/201445.3245.3844.7044.791,985,966
5/16/201445.3545.5044.8545.374,126,111
5/15/201445.9146.2345.5145.552,273,766
5/14/201445.3146.1045.2245.792,175,372
5/13/201445.1845.6344.7645.143,671,833
5/12/201445.6046.0145.1645.354,706,357
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center