Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

WEC Energy Group, Inc. (WEC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
99.57-0.58 (-0.58%)
At close: 04:00PM EDT
99.57 -0.01 (-0.01%)
After hours: 04:12PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202299.4499.8398.2199.5799.571,068,500
Sep 22, 202299.80100.6799.12100.15100.15880,300
Sep 21, 2022101.68102.4999.8999.9399.931,177,500
Sep 20, 2022101.78101.78100.24100.96100.961,180,200
Sep 19, 2022101.13102.29100.53102.28102.28821,500
Sep 16, 2022101.33101.98100.86101.29101.292,673,100
Sep 15, 2022103.64103.64100.71101.06101.061,870,500
Sep 14, 2022103.70105.43103.62104.44104.44972,000
Sep 13, 2022106.49106.75103.39103.80103.801,523,300
Sep 12, 2022106.63107.60106.29107.24107.241,020,000
Sep 09, 2022106.43106.79105.39106.44106.44949,900
Sep 08, 2022106.03106.82105.63106.01106.011,365,100
Sep 07, 2022103.74106.46103.66106.22106.221,397,100
Sep 06, 2022103.38104.48102.68103.06103.061,507,300
Sep 02, 2022104.84105.56102.58103.01103.01847,600
Sep 01, 2022103.41105.07102.94104.65104.651,629,600
Aug 31, 2022103.23104.33103.10103.14103.141,694,300
Aug 30, 2022105.02105.49103.20103.47103.47964,300
Aug 29, 2022104.54105.88103.75105.18105.18703,700
Aug 26, 2022105.98106.67104.74104.79104.79961,700
Aug 25, 2022106.07106.31105.19106.22106.22930,900
Aug 24, 2022106.00106.35105.20105.87105.87688,100
Aug 23, 2022106.81106.81105.22105.95105.95810,400
Aug 22, 2022107.29107.94106.51106.78106.781,060,700
Aug 19, 2022107.70108.20107.12107.69107.69922,800
Aug 18, 2022107.11107.48106.16107.40107.40789,500
Aug 17, 2022106.69107.92106.69106.97106.971,000,800
Aug 16, 2022106.17107.36106.17107.01107.01872,100
Aug 15, 2022105.79106.47104.94106.28106.28865,200
Aug 12, 2022104.88105.67104.54105.64105.641,257,400
Aug 11, 2022104.50105.35103.64104.33104.33994,000
Aug 11, 20220.728 Dividend
Aug 10, 2022105.41105.62104.28105.17104.44982,500
Aug 09, 2022104.53105.49104.14105.22104.49624,900
Aug 08, 2022103.72104.32103.28103.97103.251,325,400
Aug 05, 2022103.72103.92101.77103.12102.411,061,900
Aug 04, 2022104.21105.04103.41103.85103.131,336,300
Aug 03, 2022103.35104.49101.35104.08103.361,274,000
Aug 02, 2022104.29105.37103.48103.65102.931,317,100
Aug 01, 2022103.45104.36102.88103.89103.171,312,000
Jul 29, 2022102.79104.34102.79103.81103.091,269,300
Jul 28, 2022101.42103.30101.10103.00102.291,240,800
Jul 27, 2022100.19100.7499.75100.4799.771,051,700
Jul 26, 202298.56100.7498.56100.6599.951,059,700
Jul 25, 202297.5699.0097.4398.9698.27880,000
Jul 22, 202296.7597.9096.6897.8697.18917,400
Jul 21, 202296.0096.3895.7196.2395.561,302,700
Jul 20, 202298.5298.7295.9696.1395.462,136,300
Jul 19, 202299.3699.8398.7299.0798.381,382,900
Jul 18, 2022100.25100.4198.6698.8198.13948,700
Jul 15, 2022100.69100.8999.25100.75100.051,174,600
Jul 14, 202298.38100.3398.18100.1199.42868,200
Jul 13, 202299.91101.0899.51100.1399.44915,300
Jul 12, 2022100.03101.7499.76100.4699.761,036,000
Jul 11, 202299.15100.9699.07100.5799.87893,000
Jul 08, 202299.89100.0299.1699.5198.82919,300
Jul 07, 2022101.24101.4899.3299.8199.121,462,900
Jul 06, 202299.39101.8499.18101.26100.561,515,000
Jul 05, 2022102.66102.7697.4898.8698.181,394,700
Jul 01, 2022101.06102.83100.50102.58101.871,610,500
Jun 30, 202299.05101.7898.84100.6499.942,106,200
Jun 29, 202299.3399.6898.7499.3198.62948,100
Jun 28, 202299.34100.1599.0699.1298.431,462,500
Jun 27, 202297.5499.3196.8899.2898.591,833,500
Jun 24, 202295.4197.5595.4197.1696.491,808,300
Jun 23, 202293.8095.5093.7095.3494.681,248,700
Jun 22, 202291.6194.2991.5893.3792.722,061,400
Jun 21, 202290.4592.4790.1891.9091.261,752,300
Jun 17, 202291.6591.6989.2190.3789.742,633,700
Jun 16, 202290.7691.5689.4091.2190.582,024,000
Jun 15, 202292.6793.3290.7391.8891.241,720,700
Jun 14, 202295.4695.9591.1692.0591.411,611,300
Jun 13, 202298.4598.5895.1395.5894.921,611,800
Jun 10, 202298.63100.1898.0299.3198.621,712,800
Jun 09, 2022102.68103.0899.4699.5298.831,206,400
Jun 08, 2022105.19105.19102.87102.95102.241,097,700
Jun 07, 2022104.22105.69103.37105.60104.871,234,300
Jun 06, 2022104.57104.98104.17104.31103.59778,000
Jun 03, 2022104.67105.00103.97104.18103.46834,700
Jun 02, 2022105.19105.26102.76104.86104.131,084,400
Jun 01, 2022105.45105.62104.21104.67103.951,553,800
May 31, 2022105.44105.96104.34105.07104.341,899,100
May 27, 2022105.08106.90104.80106.53105.791,202,400
May 26, 2022106.29106.68105.26105.40104.671,822,800
May 25, 2022107.96108.09105.33105.81105.082,489,800
May 24, 2022105.47108.39104.88108.28107.531,347,400
May 23, 2022105.00105.59103.58105.02104.291,232,700
May 20, 2022103.10103.71101.94103.55102.831,756,700
May 19, 2022101.74103.55100.60102.87102.161,909,100
May 18, 2022103.92104.06101.70101.95101.242,096,000
May 17, 2022103.15103.61100.96103.45102.731,302,000
May 16, 2022102.34103.19101.56102.77102.061,306,600
May 13, 2022102.21102.83100.04102.09101.381,582,000
May 12, 2022101.16102.0799.61100.82100.121,359,100
May 12, 20220.728 Dividend
May 11, 2022100.82103.27100.82101.75100.321,731,500
May 10, 2022101.86103.1399.63100.6699.251,402,700
May 09, 2022100.17102.5799.72101.94100.511,812,000
May 06, 2022100.51101.1499.50100.6699.251,843,400
May 05, 2022101.23101.85100.18101.0799.651,290,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement