Wisconsin Energy Corp $44.21

up +0.93


19/8/2014 04:04 PM  |  NYSE : WEC  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WEC historical data

Date Open High Low Close Volume
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
5/9/201447.0547.3346.1646.333,969,932
5/8/201448.5248.5247.5547.572,024,315
5/7/201447.5948.4647.5948.451,886,741
5/6/201447.8148.0747.6047.661,170,215
5/5/201447.6348.1547.6148.021,697,907
5/2/201448.5048.5747.4547.782,579,321
5/1/201448.7749.2148.3548.952,110,176
4/30/201448.1548.7248.1248.482,844,459
4/29/201448.5248.6648.0148.122,338,208
4/28/201448.5848.8848.0248.423,028,452
4/25/201447.7148.6447.7148.632,225,690
4/24/201447.6048.0547.2747.761,880,234
4/23/201447.4348.1347.4247.612,106,022
4/22/201447.1947.6147.1647.521,280,318
4/21/201447.6947.9147.1947.491,424,423
4/17/201448.2948.4847.4847.612,044,779
4/16/201448.2548.4247.9448.421,548,646
4/15/201447.2248.1347.1848.071,927,967
4/14/201447.0347.3346.7947.231,737,912
4/11/201446.7847.3046.6746.912,325,440
4/10/201447.0547.3546.6546.892,347,146
4/9/201447.4247.4346.4547.051,659,438
4/8/201446.7347.4946.3647.381,871,674
4/7/201446.8847.3846.7846.812,052,042
4/4/201446.9047.6146.8146.992,713,896
4/3/201446.5846.9746.4446.831,950,242
4/2/201446.4146.8146.2346.551,668,621
4/1/201446.5446.6246.2146.591,719,854
3/31/201446.1946.7646.1646.552,071,803
3/28/201445.9846.0645.7845.941,023,503
Trading Center