WEC Energy Group, Inc. (WEC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 82.81 | 82.98 | 81.38 | 81.49 | 81.49 | 1,672,200 |
| Apr 25, 2024 | 82.79 | 83.01 | 81.70 | 82.81 | 82.81 | 1,565,200 |
| Apr 24, 2024 | 81.38 | 82.87 | 80.85 | 82.63 | 82.63 | 2,034,400 |
| Apr 23, 2024 | 81.40 | 82.50 | 81.40 | 81.96 | 81.96 | 1,979,300 |
| Apr 22, 2024 | 81.10 | 82.56 | 81.01 | 81.97 | 81.97 | 1,648,400 |
| Apr 19, 2024 | 80.75 | 81.96 | 80.57 | 81.56 | 81.56 | 2,105,700 |
| Apr 18, 2024 | 79.91 | 80.63 | 79.30 | 80.44 | 80.44 | 1,079,400 |
| Apr 17, 2024 | 78.43 | 79.81 | 78.34 | 79.63 | 79.63 | 1,157,100 |
| Apr 16, 2024 | 78.63 | 78.63 | 77.53 | 77.80 | 77.80 | 1,968,300 |
| Apr 15, 2024 | 79.19 | 79.77 | 78.45 | 78.89 | 78.89 | 1,773,400 |
| Apr 12, 2024 | 79.67 | 79.80 | 78.37 | 78.97 | 78.97 | 1,378,900 |
| Apr 11, 2024 | 80.21 | 80.55 | 79.08 | 79.39 | 79.39 | 1,006,500 |
| Apr 10, 2024 | 80.32 | 80.59 | 78.80 | 79.72 | 79.72 | 1,686,900 |
| Apr 09, 2024 | 81.53 | 81.96 | 81.18 | 81.91 | 81.91 | 1,069,800 |
| Apr 08, 2024 | 80.39 | 81.51 | 80.18 | 81.33 | 81.33 | 1,194,700 |
| Apr 05, 2024 | 80.36 | 80.65 | 79.65 | 80.28 | 80.28 | 1,582,700 |
| Apr 04, 2024 | 81.77 | 81.83 | 80.29 | 81.03 | 81.03 | 1,409,500 |
| Apr 03, 2024 | 81.87 | 82.17 | 81.07 | 81.22 | 81.22 | 1,233,400 |
| Apr 02, 2024 | 81.56 | 82.65 | 81.55 | 81.89 | 81.89 | 1,260,800 |
| Apr 01, 2024 | 81.96 | 82.13 | 81.19 | 81.56 | 81.56 | 1,239,600 |
| Mar 28, 2024 | 81.45 | 82.17 | 80.99 | 82.12 | 82.12 | 2,649,200 |
| Mar 27, 2024 | 79.12 | 81.19 | 78.95 | 81.18 | 81.18 | 2,501,200 |
| Mar 26, 2024 | 79.84 | 80.05 | 78.50 | 78.65 | 78.65 | 2,329,800 |
| Mar 25, 2024 | 80.18 | 80.46 | 79.40 | 79.90 | 79.90 | 1,714,300 |
| Mar 22, 2024 | 80.69 | 80.70 | 79.78 | 80.01 | 80.01 | 1,318,600 |
| Mar 21, 2024 | 80.65 | 80.97 | 79.79 | 80.04 | 80.04 | 1,636,000 |
| Mar 20, 2024 | 80.77 | 81.56 | 80.21 | 80.56 | 80.56 | 1,296,500 |
| Mar 19, 2024 | 81.33 | 81.95 | 80.71 | 81.00 | 81.00 | 2,101,500 |
| Mar 18, 2024 | 80.76 | 81.57 | 80.36 | 81.02 | 81.02 | 2,380,100 |
| Mar 15, 2024 | 79.79 | 81.04 | 79.79 | 80.78 | 80.78 | 3,962,800 |
| Mar 14, 2024 | 80.37 | 80.63 | 79.33 | 80.38 | 80.38 | 2,339,900 |
| Mar 13, 2024 | 81.43 | 81.91 | 80.59 | 80.77 | 80.77 | 1,475,600 |
| Mar 12, 2024 | 82.11 | 82.11 | 80.66 | 81.01 | 81.01 | 1,528,500 |
| Mar 11, 2024 | 81.87 | 82.76 | 81.41 | 82.10 | 82.10 | 1,356,300 |
| Mar 08, 2024 | 81.94 | 82.17 | 80.94 | 81.68 | 81.68 | 1,505,900 |
| Mar 07, 2024 | 81.81 | 82.17 | 81.38 | 81.55 | 81.55 | 1,821,800 |
| Mar 06, 2024 | 80.45 | 81.50 | 80.34 | 81.22 | 81.22 | 1,835,600 |
| Mar 05, 2024 | 80.18 | 81.11 | 79.28 | 79.73 | 79.73 | 2,505,100 |
| Mar 04, 2024 | 77.91 | 80.02 | 77.78 | 79.72 | 79.72 | 2,004,200 |
| Mar 01, 2024 | 78.21 | 78.49 | 76.78 | 78.39 | 78.39 | 2,399,900 |
| Feb 29, 2024 | 77.56 | 79.04 | 77.19 | 78.49 | 78.49 | 3,807,300 |
| Feb 28, 2024 | 77.30 | 77.94 | 77.09 | 77.20 | 77.20 | 1,687,900 |
| Feb 27, 2024 | 76.86 | 77.55 | 76.50 | 77.46 | 77.46 | 1,610,400 |
| Feb 26, 2024 | 78.24 | 78.26 | 76.52 | 76.55 | 76.55 | 1,775,200 |
| Feb 23, 2024 | 78.45 | 79.41 | 78.15 | 78.86 | 78.86 | 1,458,700 |
| Feb 22, 2024 | 78.67 | 78.76 | 77.70 | 78.25 | 78.25 | 1,880,100 |
| Feb 21, 2024 | 78.48 | 79.33 | 77.94 | 79.29 | 79.29 | 1,313,500 |
| Feb 20, 2024 | 78.18 | 79.42 | 77.85 | 78.00 | 78.00 | 1,586,600 |
| Feb 16, 2024 | 77.57 | 78.43 | 77.24 | 78.07 | 78.07 | 1,789,200 |
| Feb 15, 2024 | 77.00 | 78.02 | 76.87 | 78.00 | 78.00 | 2,342,000 |
| Feb 14, 2024 | 76.36 | 76.90 | 76.13 | 76.65 | 76.65 | 1,493,100 |
| Feb 13, 2024 | 77.34 | 77.88 | 75.13 | 76.46 | 76.46 | 2,430,400 |
| Feb 13, 2024 | 0.835 Dividend | |||||
| Feb 12, 2024 | 77.54 | 78.41 | 77.16 | 78.37 | 77.54 | 2,250,800 |
| Feb 09, 2024 | 77.09 | 77.74 | 76.95 | 77.55 | 76.72 | 2,176,300 |
| Feb 08, 2024 | 77.80 | 78.02 | 76.80 | 77.40 | 76.58 | 2,264,400 |
| Feb 07, 2024 | 78.65 | 78.68 | 77.70 | 78.16 | 77.33 | 1,662,900 |
| Feb 06, 2024 | 77.83 | 78.63 | 77.65 | 78.34 | 77.51 | 1,767,600 |
| Feb 05, 2024 | 79.20 | 79.20 | 77.97 | 78.03 | 77.20 | 2,068,000 |
| Feb 02, 2024 | 79.89 | 80.69 | 79.22 | 79.86 | 79.01 | 2,560,100 |
| Feb 01, 2024 | 79.45 | 82.07 | 79.07 | 81.78 | 80.91 | 4,311,400 |
| Jan 31, 2024 | 81.48 | 81.65 | 80.24 | 80.76 | 79.90 | 12,843,000 |
| Jan 30, 2024 | 80.38 | 81.24 | 79.69 | 80.76 | 79.90 | 2,198,900 |
| Jan 29, 2024 | 79.87 | 80.89 | 79.44 | 80.45 | 79.59 | 2,784,600 |
| Jan 26, 2024 | 80.20 | 80.64 | 79.47 | 79.87 | 79.02 | 2,386,400 |
| Jan 25, 2024 | 79.79 | 80.19 | 79.07 | 80.01 | 79.16 | 2,141,600 |
| Jan 24, 2024 | 80.41 | 80.58 | 78.74 | 79.06 | 78.22 | 2,772,900 |
| Jan 23, 2024 | 79.47 | 79.97 | 79.14 | 79.75 | 78.90 | 1,748,100 |
| Jan 22, 2024 | 80.06 | 80.72 | 79.16 | 79.48 | 78.63 | 2,356,100 |
| Jan 19, 2024 | 80.71 | 80.74 | 79.85 | 80.03 | 79.18 | 2,205,900 |
| Jan 18, 2024 | 81.00 | 81.03 | 79.70 | 80.40 | 79.54 | 2,695,000 |
| Jan 17, 2024 | 81.88 | 83.17 | 81.01 | 81.31 | 80.44 | 2,078,300 |
| Jan 16, 2024 | 82.51 | 82.99 | 82.14 | 82.57 | 81.69 | 2,897,000 |
| Jan 12, 2024 | 82.86 | 83.29 | 82.47 | 82.79 | 81.91 | 1,991,300 |
| Jan 11, 2024 | 85.33 | 85.33 | 80.86 | 82.12 | 81.25 | 3,458,200 |
| Jan 10, 2024 | 85.29 | 85.94 | 85.04 | 85.59 | 84.68 | 1,636,000 |
| Jan 09, 2024 | 85.07 | 85.74 | 84.60 | 85.33 | 84.42 | 1,817,600 |
| Jan 08, 2024 | 85.88 | 86.10 | 85.00 | 85.57 | 84.66 | 2,677,200 |
| Jan 05, 2024 | 85.76 | 86.65 | 85.36 | 86.24 | 85.32 | 1,578,700 |
| Jan 04, 2024 | 85.70 | 86.89 | 85.57 | 85.92 | 85.00 | 2,326,600 |
| Jan 03, 2024 | 86.61 | 86.77 | 85.75 | 86.61 | 85.69 | 1,979,700 |
| Jan 02, 2024 | 84.00 | 86.34 | 83.75 | 86.32 | 85.40 | 2,582,800 |
| Dec 29, 2023 | 83.71 | 84.32 | 83.56 | 84.17 | 83.27 | 1,362,600 |
| Dec 28, 2023 | 83.15 | 84.24 | 83.15 | 84.05 | 83.15 | 1,459,700 |
| Dec 27, 2023 | 83.54 | 83.70 | 83.05 | 83.45 | 82.56 | 1,564,400 |
| Dec 26, 2023 | 82.75 | 83.83 | 82.70 | 83.64 | 82.75 | 1,266,800 |
| Dec 22, 2023 | 82.98 | 83.77 | 82.73 | 82.94 | 82.06 | 1,419,800 |
| Dec 21, 2023 | 82.08 | 82.84 | 81.53 | 82.35 | 81.47 | 1,994,100 |
| Dec 20, 2023 | 83.49 | 83.63 | 81.76 | 81.79 | 80.92 | 2,853,300 |
| Dec 19, 2023 | 82.64 | 83.35 | 82.14 | 83.26 | 82.37 | 1,603,600 |
| Dec 18, 2023 | 82.83 | 83.14 | 81.90 | 82.38 | 81.50 | 2,842,000 |
| Dec 15, 2023 | 83.76 | 83.92 | 81.62 | 82.46 | 81.58 | 4,694,300 |
| Dec 14, 2023 | 87.53 | 87.66 | 84.46 | 84.62 | 83.72 | 3,011,600 |
| Dec 13, 2023 | 83.00 | 87.04 | 82.55 | 87.00 | 86.07 | 2,418,800 |
| Dec 12, 2023 | 84.42 | 84.42 | 82.84 | 83.03 | 82.15 | 2,907,200 |
| Dec 11, 2023 | 83.85 | 84.28 | 83.19 | 84.21 | 83.31 | 2,265,000 |
| Dec 08, 2023 | 84.96 | 85.05 | 83.41 | 84.07 | 83.17 | 1,712,900 |
| Dec 07, 2023 | 85.00 | 85.56 | 84.32 | 85.00 | 84.09 | 1,725,900 |
| Dec 06, 2023 | 84.18 | 84.94 | 83.76 | 84.91 | 84.01 | 1,575,600 |
| Dec 05, 2023 | 85.00 | 85.22 | 83.64 | 83.73 | 82.84 | 1,882,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.