Wisconsin Energy Corporation Historical Stock Prices

WEC 
$44.61
*  
0.54
1.23%
Get WEC Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading WEC now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  44.10  44.66  44.01  44.61 1,511,943
08/27/2014 44.21 44.66 44.01 44.61 1,512,267
08/26/2014 44.57 44.75 44.05 44.07 1,663,212
08/25/2014 44.13 44.59 44.03 44.48 1,514,777
08/22/2014 44.05 44.31 43.64 43.98 809,761
08/21/2014 44.16 44.49 43.98 44.06 880,993
08/20/2014 44.16 44.25 43.9 44.14 1,614,523
08/19/2014 43.4 44.25 43.27 44.21 1,737,710
08/18/2014 43.53 43.55 43.2 43.28 1,243,750
08/15/2014 43.36 43.63 43.16 43.47 1,598,153
08/14/2014 43.23 43.48 43.23 43.39 957,646
08/13/2014 42.88 43.35 42.79 43.19 1,517,844
08/12/2014 42.82 43.14 42.68 42.86 1,769,563
08/11/2014 43.48 43.68 43.2 43.24 1,409,325
08/08/2014 42.72 43.43 42.66 43.41 1,461,771
08/07/2014 42.9 44.04 42.49 42.65 3,620,657
08/06/2014 42.67 42.71 41.9 42.04 3,551,274
08/05/2014 43.33 43.6 42.69 42.87 1,546,184
08/04/2014 44.04 44.07 42.89 43.56 2,764,346
08/01/2014 43.48 44.32 43.38 44.01 2,463,203
07/31/2014 44.16 44.44 43.56 43.58 1,929,171
07/30/2014 45.4 45.65 44.27 44.42 2,296,053
07/29/2014 46.07 46.26 45.33 45.34 1,441,886
07/28/2014 45.1 46.14 45.1 46.09 2,453,943
07/25/2014 45.5 45.79 45.08 45.15 1,517,322
07/24/2014 45.46 45.77 45.37 45.59 1,104,359
07/23/2014 45.28 45.565 45.25 45.48 1,348,489
07/22/2014 45.38 45.56 45.2 45.36 1,207,239
07/21/2014 45.26 45.49 45.12 45.32 1,134,837
07/18/2014 45.01 45.475 44.7 45.38 1,464,521
07/17/2014 45.13 45.36 44.83 44.86 1,231,681
07/16/2014 45.13 45.205 44.74 45.16 1,137,137
07/15/2014 44.61 45.11 44.61 44.97 1,340,937
07/14/2014 45.27 45.34 44.74 44.8 1,407,807
07/11/2014 45.62 45.79 45.11 45.22 1,284,589
07/10/2014 44.87 45.73 44.84 45.61 1,176,167
07/09/2014 45.5 45.628 45.01 45.22 1,060,774
07/08/2014 45.2 46 45.2 45.4 2,240,456
07/07/2014 44.91 45.37 44.73 45.2 1,373,590
07/03/2014 45.18 45.23 44.61 44.91 1,491,375
07/02/2014 46.47 46.47 45.07 45.34 2,904,807
07/01/2014 47.01 47.02 46.46 46.48 1,579,927
06/30/2014 46.83 47.12 46.51 46.92 2,165,739
06/27/2014 46.53 46.96 46.33 46.79 2,098,792
06/26/2014 46.31 46.66 46.13 46.65 2,745,934
06/25/2014 46.04 46.22 45.77 46.13 2,350,589
06/24/2014 45.52 46.2 45.49 46.04 5,704,417
06/23/2014 45.66 46.82 45.21 45.27 9,057,477
06/20/2014 47 47.13 46.74 46.89 1,891,119
06/19/2014 46.32 46.93 46.2 46.88 1,919,586
06/18/2014 45.2 46.36 45.2 46.32 1,242,858
06/17/2014 45.31 45.52 45.074 45.23 1,352,010
06/16/2014 45.01 45.83 44.98 45.47 1,079,080
06/13/2014 44.83 45.15 44.55 45.07 963,058
06/12/2014 44.68 44.78 44.03 44.78 2,701,049
06/11/2014 45.16 45.2 44.63 44.66 1,158,671
06/10/2014 45.52 45.63 45.25 45.31 740,862
06/09/2014 45.7 45.91 45.4 45.53 1,534,140
06/06/2014 45.84 46.19 45.68 45.76 1,386,255
06/05/2014 45.5 45.9975 45.4 45.87 1,112,886
06/04/2014 45.38 45.55 45.15 45.51 1,252,803
06/03/2014 45.33 45.67 45.275 45.39 1,309,087
06/02/2014 45.46 45.67 45.26 45.45 1,141,907
05/30/2014 45.09 45.55 45.06 45.52 2,547,787
05/29/2014 45.23 45.41 44.82 45.1 1,691,010
05/28/2014 45.19 45.36 45.11 45.32 1,040,537
05/27/2014 45.37 45.45 44.91 45.14 1,304,086
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?