WEC - WEC Energy Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201767.8668.4667.7868.1768.173,183,369
Dec 14, 201767.8868.0167.2167.7067.701,065,400
Dec 13, 201767.7968.2367.5367.9167.911,408,400
Dec 12, 201768.8869.0767.6067.6667.662,344,300
Dec 11, 201769.0569.2068.3369.1769.173,172,200
Dec 08, 201768.5668.9968.3068.9668.961,413,600
Dec 07, 201768.7268.7268.0068.7268.721,293,200
Dec 06, 201768.3868.6568.1168.4268.421,175,800
Dec 05, 201768.4768.4967.4468.2468.241,811,600
Dec 04, 201769.4969.4968.3668.5868.581,894,300
Dec 01, 201769.6069.7668.7369.1469.141,371,900
Nov 30, 201769.4469.7269.1169.4969.493,964,800
Nov 29, 201768.8369.7168.6069.2669.261,866,800
Nov 28, 201768.8969.3168.7168.9368.931,820,600
Nov 27, 201768.6268.8968.3268.7768.771,019,800
Nov 24, 201768.3768.9368.2768.5368.53486,400
Nov 22, 201768.1668.3367.7868.2768.27804,300
Nov 21, 201768.0968.4667.9668.1968.19932,700
Nov 20, 201768.3068.4767.8467.9867.981,344,700
Nov 17, 201768.5068.8568.1268.1968.191,108,300
Nov 16, 201768.6368.8968.4068.7768.771,251,000
Nov 15, 201769.6270.0968.7168.7668.761,772,700
Nov 14, 201768.2669.5868.1369.5369.532,485,400
Nov 13, 201767.5668.3667.5168.3568.351,783,000
Nov 13, 20170.52 Dividend
Nov 10, 201767.9168.2067.5667.9267.401,976,500
Nov 09, 201768.0068.3767.7768.2367.711,532,800
Nov 08, 201768.1568.4567.7668.1767.651,395,500
Nov 07, 201767.8668.6267.6268.2467.721,630,000
Nov 06, 201768.1868.2467.6367.6567.131,170,200
Nov 03, 201767.5368.6767.5368.1767.652,971,800
Nov 02, 201767.1167.6766.9367.6167.091,691,300
Nov 01, 201767.7067.7366.7666.9566.441,484,200
Oct 31, 201767.4067.6667.1167.3966.871,941,600
Oct 30, 201767.7567.9567.3667.4766.951,999,100
Oct 27, 201767.2068.0367.1667.8467.321,288,300
Oct 26, 201767.1067.7066.8267.2866.761,428,400
Oct 25, 201766.7666.9565.7366.7766.261,498,900
Oct 24, 201766.6666.9166.4166.8266.311,324,700
Oct 23, 201766.8466.9566.5266.8066.291,481,100
Oct 20, 201766.5466.8666.3566.8166.301,577,600
Oct 19, 201765.8166.6165.6766.5966.081,535,600
Oct 18, 201765.4165.7765.1865.7065.201,087,200
Oct 17, 201764.9665.5464.8065.5065.001,290,100
Oct 16, 201765.0065.4464.7665.0364.531,088,300
Oct 13, 201765.8566.0165.0365.1064.601,316,100
Oct 12, 201764.7865.6464.7465.5765.071,633,300
Oct 11, 201764.5765.3164.5164.7364.231,687,800
Oct 10, 201764.3864.7364.1664.5164.022,081,200
Oct 09, 201764.4164.5064.1164.2663.771,654,400
Oct 06, 201763.8464.3163.5264.3063.811,827,500
Oct 05, 201764.0164.1363.6864.0763.581,310,800
Oct 04, 201763.2664.1463.0564.0963.601,656,600
Oct 03, 201763.5263.5262.8463.3262.841,640,400
Oct 02, 201762.9363.7762.8563.6063.112,562,900
Sep 29, 201763.1663.1662.6462.7862.301,837,900
Sep 28, 201762.7063.2262.4063.1662.681,661,500
Sep 27, 201763.5063.7162.5962.8962.411,828,000
Sep 26, 201764.1664.3163.8963.9163.421,324,700
Sep 25, 201763.5064.4363.5064.2463.751,537,000
Sep 22, 201764.5364.5363.5763.6163.121,244,800
Sep 21, 201764.4664.8064.1964.2763.781,108,000
Sep 20, 201765.1365.3064.2764.5064.011,261,400
Sep 19, 201765.5565.6064.9865.0064.502,038,400
Sep 18, 201766.0066.1565.1165.4864.981,988,500
Sep 15, 201766.0066.2065.5866.0765.562,484,900
Sep 14, 201765.0565.8264.9365.8165.311,367,700
Sep 13, 201765.6165.7965.1465.1464.641,577,800
Sep 12, 201766.9366.9965.2665.6365.131,500,100
Sep 11, 201766.6467.2066.4567.0466.531,452,400
Sep 08, 201766.1066.8365.8466.6466.131,611,600
Sep 07, 201765.7566.1765.4466.1265.612,340,100
Sep 06, 201765.6765.7965.4165.5865.082,707,200
Sep 05, 201765.2365.5965.0365.5665.061,544,100
Sep 01, 201765.3965.6565.0365.1364.631,418,200
Aug 31, 201765.1665.4265.0565.2264.721,232,700
Aug 30, 201765.1665.2965.0165.1164.611,204,400
Aug 29, 201765.4965.7165.2365.2664.761,026,600
Aug 28, 201765.2765.4165.0465.3864.88933,200
Aug 25, 201765.2465.4764.9465.1064.601,259,000
Aug 24, 201765.0065.1464.7864.9264.42798,600
Aug 23, 201764.7965.1164.5765.0564.551,382,100
Aug 22, 201764.7264.8764.3364.8564.351,172,700
Aug 21, 201764.6864.8864.3864.7464.241,242,700
Aug 18, 201764.1264.8563.8264.5964.103,423,700
Aug 17, 201764.6064.7664.0264.0663.571,500,500
Aug 16, 201764.2864.7064.2864.5764.081,304,400
Aug 15, 201763.7664.5363.7664.4763.981,101,000
Aug 14, 201763.8364.2463.7064.0563.562,403,400
Aug 11, 201764.5664.5663.4663.8463.351,801,400
Aug 10, 201764.0564.9463.5164.6664.163,496,700
Aug 10, 20170.52 Dividend
Aug 09, 201764.8664.9064.3764.4763.461,736,700
Aug 08, 201764.1564.7664.1064.7363.72986,000
Aug 07, 201764.0364.3363.8764.3063.29829,400
Aug 04, 201763.9164.1563.5264.0963.091,129,000
Aug 03, 201763.5764.1763.4964.1163.111,102,800
Aug 02, 201762.8863.6762.7363.6462.641,374,600
Aug 01, 201762.9763.3462.8263.1162.121,269,800
Jul 31, 201762.4063.0362.3262.9761.981,348,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...