U.S. Markets open in 7 hrs 34 mins

WEC Energy Group, Inc. (WEC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
94.95-0.79 (-0.83%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2020------
Nov 30, 202095.2395.4694.1394.9594.953,320,300
Nov 27, 202096.0596.3594.9195.7495.74840,100
Nov 25, 202096.6097.3794.8396.0096.001,412,900
Nov 24, 202096.3196.5995.1596.2496.241,360,700
Nov 23, 202096.3596.5295.2395.8095.801,268,200
Nov 20, 202095.8397.2995.6596.1096.101,710,000
Nov 19, 202096.3096.3694.3895.5595.551,254,200
Nov 18, 2020100.80100.8096.6896.7596.751,526,700
Nov 17, 2020102.85103.5499.97100.18100.181,145,700
Nov 16, 2020103.12104.15101.93104.03104.031,587,500
Nov 13, 2020102.98103.53101.80102.14102.14930,100
Nov 12, 2020103.57103.58101.72102.45102.45909,400
Nov 12, 20200.633 Dividend
Nov 11, 2020105.31105.97103.86104.43103.801,005,500
Nov 10, 2020103.88106.00103.77104.85104.211,251,000
Nov 09, 2020104.70106.85103.63103.83103.201,314,900
Nov 06, 2020101.96103.11101.29102.36101.74659,400
Nov 05, 2020102.72104.14101.20101.60100.981,556,400
Nov 04, 2020103.78105.60101.80101.81101.191,483,200
Nov 03, 2020104.09105.35103.38104.25103.621,499,700
Nov 02, 2020101.68103.47101.06103.14102.511,219,300
Oct 30, 202099.92101.0099.04100.5599.941,393,600
Oct 29, 202099.52101.6998.27100.4299.811,026,000
Oct 28, 2020101.31102.8399.6199.7699.161,378,300
Oct 27, 2020102.33103.51101.70102.47101.85754,300
Oct 26, 2020101.95102.45100.73102.21101.59616,300
Oct 23, 2020102.26102.56101.60102.16101.54672,400
Oct 22, 2020100.87101.98100.55101.80101.18738,800
Oct 21, 2020100.83101.83100.44101.09100.48935,600
Oct 20, 2020100.87101.3499.95100.63100.021,445,100
Oct 19, 2020102.11102.11100.01100.4099.791,072,700
Oct 16, 2020100.11101.8899.92101.56100.941,253,600
Oct 15, 202099.13100.6198.6399.9699.35975,400
Oct 14, 202099.1799.7698.4499.5998.99862,600
Oct 13, 202099.1999.8597.6699.1098.50950,000
Oct 12, 202099.60101.0099.3399.8399.22679,700
Oct 09, 202099.4299.8898.6299.4498.84840,500
Oct 08, 202098.4399.0998.1699.0398.431,020,100
Oct 07, 202098.7899.4897.4698.0597.46898,700
Oct 06, 202098.1599.5897.3398.5197.911,486,700
Oct 05, 202097.9398.4696.8298.1497.551,149,600
Oct 02, 202097.6698.3296.7697.7197.121,218,400
Oct 01, 202096.9998.3196.8798.2597.65996,100
Sep 30, 202097.0097.6196.3896.9096.311,345,900
Sep 29, 202096.9997.5496.1496.6696.07879,200
Sep 28, 202096.3697.4695.7296.4895.90793,200
Sep 25, 202093.5196.4093.3096.3195.73990,600
Sep 24, 202093.0694.6392.7694.0093.43798,900
Sep 23, 202095.2295.2892.9293.0692.501,300,200
Sep 22, 202094.5996.2494.2695.4094.821,284,300
Sep 21, 202094.1995.6093.4894.8694.291,261,200
Sep 18, 202095.7296.4994.1194.8794.292,209,300
Sep 17, 202098.1298.3995.5996.1195.531,431,200
Sep 16, 202099.17100.4398.0998.7898.181,656,500
Sep 15, 202097.7999.2897.7599.1598.551,094,700
Sep 14, 202096.5597.7795.8397.1896.59755,000
Sep 11, 202096.1196.3094.9395.9695.381,003,800
Sep 10, 202097.2597.6795.8695.9795.391,234,700
Sep 09, 202096.3099.0495.9797.7797.181,169,700
Sep 08, 202096.6196.7194.6495.5995.011,462,400
Sep 04, 202096.9597.8995.6996.4995.911,349,800
Sep 03, 202097.7198.2695.5096.3695.781,538,000
Sep 02, 202093.7297.7793.4297.4196.821,690,400
Sep 01, 202093.7093.7592.7093.5993.021,165,400
Aug 31, 202093.3494.4293.3494.0893.511,404,800
Aug 28, 202092.3893.7391.6193.6293.051,111,900
Aug 27, 202092.4392.9891.5792.3591.791,123,800
Aug 26, 202091.7492.8091.2792.0491.481,838,800
Aug 25, 202092.4392.6491.6792.2891.721,230,400
Aug 24, 202091.9992.3190.8792.2491.681,008,900
Aug 21, 202091.4992.0790.6691.9991.431,350,600
Aug 20, 202091.2891.9090.7291.2990.74675,100
Aug 19, 202092.1492.3291.4691.7291.16642,500
Aug 18, 202092.0192.6291.5291.9291.36784,600
Aug 17, 202091.1492.7590.8492.1291.561,093,600
Aug 14, 202091.4692.1190.6491.2190.66720,500
Aug 13, 202091.2991.7890.7591.4490.89851,300
Aug 13, 20200.633 Dividend
Aug 12, 202091.3793.3191.0592.2791.08886,000
Aug 11, 202093.6393.8290.6990.9089.73955,000
Aug 10, 202094.5994.5993.3193.7392.52865,200
Aug 07, 202092.5494.9992.5494.3793.151,015,600
Aug 06, 202093.0793.7592.4592.9991.79758,300
Aug 05, 202095.2595.2592.6193.3192.111,295,900
Aug 04, 202093.4896.1392.0795.1193.881,673,500
Aug 03, 202095.0595.5092.6493.6492.43991,300
Jul 31, 202094.7995.7593.9695.2694.031,042,500
Jul 30, 202094.5295.5694.2395.1993.96922,500
Jul 29, 202095.2095.4194.2694.9793.75991,500
Jul 28, 202092.8795.1992.7894.5893.361,330,800
Jul 27, 202093.4693.6292.5693.3492.141,389,200
Jul 24, 202094.0794.9093.1093.5992.381,232,800
Jul 23, 202093.2894.3893.1893.7992.581,321,500
Jul 22, 202090.9493.7990.5093.4692.261,173,300
Jul 21, 202090.3891.7390.1091.1489.971,515,400
Jul 20, 202090.1091.0989.6790.1488.981,382,400
Jul 17, 202088.2191.0188.0990.5389.361,777,700
Jul 16, 202087.6988.3887.0987.7686.631,343,000
Jul 15, 202088.7889.2487.1687.4686.331,353,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...