WEC: Historical Prices for WISCONSIN ENERGY CP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	45.28	45.89	45.12	45.70	533,100	45.70
20-Nov-09	44.22	45.14	44.22	45.10	1,151,400	45.10
19-Nov-09	44.61	44.83	44.20	44.44	548,900	44.44
18-Nov-09	44.71	45.12	44.69	44.76	463,500	44.76
17-Nov-09	45.03	45.28	44.81	44.84	743,400	44.84
16-Nov-09	44.97	45.32	44.75	44.91	1,469,500	44.91
13-Nov-09	44.42	44.61	44.10	44.50	1,240,400	44.50
12-Nov-09	44.97	45.45	44.32	44.45	1,107,300	44.45
11-Nov-09	45.41	45.46	44.95	45.15	350,100	45.15
10-Nov-09	44.97	45.46	44.90	45.23	515,800	45.23
10-Nov-09	$ 0.338 Dividend
9-Nov-09	44.75	45.25	44.41	45.23	949,500	44.89
6-Nov-09	44.49	44.83	44.34	44.61	459,200	44.28
5-Nov-09	43.97	44.71	43.95	44.70	700,100	44.37
4-Nov-09	43.33	44.35	43.09	43.79	959,100	43.46
3-Nov-09	43.24	43.39	42.97	43.18	663,800	42.86
2-Nov-09	43.78	43.91	42.89	43.25	1,117,000	42.93
30-Oct-09	44.24	44.34	43.54	43.67	1,839,200	43.34
29-Oct-09	43.93	44.50	43.38	44.41	1,608,100	44.08
28-Oct-09	44.00	44.52	43.63	44.02	1,671,700	43.69
27-Oct-09	44.18	44.56	43.93	43.95	1,253,200	43.62
26-Oct-09	44.42	45.07	43.95	44.09	967,100	43.76
23-Oct-09	44.91	45.03	44.19	44.45	653,300	44.12
22-Oct-09	44.53	44.93	44.37	44.92	642,600	44.58
21-Oct-09	44.76	45.20	44.60	44.65	561,200	44.32
20-Oct-09	45.27	45.27	44.61	44.80	373,300	44.47
19-Oct-09	45.10	45.56	44.63	45.32	611,100	44.98
16-Oct-09	44.44	45.12	44.27	45.03	679,400	44.69
15-Oct-09	44.52	44.88	44.42	44.67	879,500	44.34
14-Oct-09	44.32	44.76	44.12	44.68	905,600	44.35
13-Oct-09	44.44	44.52	44.00	44.05	783,600	43.72
12-Oct-09	44.59	44.77	44.44	44.59	527,500	44.26
9-Oct-09	44.51	44.71	44.34	44.47	795,100	44.14
8-Oct-09	44.63	44.71	44.35	44.44	537,900	44.11
7-Oct-09	44.36	44.56	44.15	44.56	293,900	44.23
6-Oct-09	44.08	44.57	43.72	44.52	978,300	44.19
5-Oct-09	44.26	44.26	43.76	44.00	1,038,900	43.67
2-Oct-09	44.58	44.70	44.13	44.28	465,300	43.95
1-Oct-09	44.96	45.28	44.73	44.75	858,800	44.42
30-Sep-09	45.47	45.59	44.98	45.17	688,900	44.83
29-Sep-09	45.45	45.61	45.02	45.58	536,600	45.24
28-Sep-09	44.67	45.37	44.43	45.16	585,100	44.82
25-Sep-09	44.74	44.87	44.45	44.49	769,500	44.16
24-Sep-09	44.79	45.14	44.62	44.80	989,100	44.47
23-Sep-09	44.80	45.41	44.71	44.82	718,900	44.49
22-Sep-09	45.09	45.34	44.76	44.81	919,500	44.48
21-Sep-09	45.12	45.22	44.75	45.04	894,600	44.70
18-Sep-09	45.52	45.65	45.25	45.26	1,033,700	44.92
17-Sep-09	45.66	45.86	45.35	45.53	557,000	45.19
16-Sep-09	45.56	45.82	44.97	45.64	964,900	45.30
15-Sep-09	45.16	45.59	44.78	45.52	649,400	45.18
14-Sep-09	44.34	45.17	44.34	45.07	626,000	44.73
11-Sep-09	44.75	44.90	44.58	44.63	443,000	44.30
10-Sep-09	44.96	45.08	44.69	44.80	555,200	44.47
9-Sep-09	45.29	45.39	44.86	45.05	913,100	44.71
8-Sep-09	45.05	45.17	44.60	45.11	912,100	44.77
4-Sep-09	44.88	44.98	44.53	44.86	708,000	44.52
3-Sep-09	44.88	45.18	44.54	44.79	1,012,600	44.46
2-Sep-09	45.13	45.24	44.79	44.84	805,000	44.50
1-Sep-09	45.41	45.78	45.08	45.10	1,081,300	44.76
31-Aug-09	45.74	45.99	45.30	45.47	794,200	45.13
28-Aug-09	46.35	46.50	45.69	45.91	659,100	45.57
27-Aug-09	46.34	46.40	45.95	46.26	926,800	45.91
26-Aug-09	45.70	46.40	45.40	46.23	1,050,400	45.88
25-Aug-09	45.73	45.95	45.55	45.78	601,400	45.44
24-Aug-09	45.92	45.92	45.33	45.64	671,200	45.30
21-Aug-09	45.07	45.95	44.94	45.88	663,900	45.54
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions