WEC Energy Group Inc (WIC.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 12:12PM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 77.86 | 77.90 | 77.78 | 77.78 | 77.78 | 9 |
| May 20, 2024 | 78.64 | 78.78 | 78.24 | 78.24 | 78.24 | - |
| May 17, 2024 | 78.84 | 78.98 | 78.36 | 78.40 | 78.40 | - |
| May 16, 2024 | 78.16 | 78.82 | 78.16 | 78.82 | 78.82 | - |
| May 15, 2024 | 78.02 | 78.84 | 77.94 | 78.06 | 78.06 | - |
| May 14, 2024 | 78.70 | 78.72 | 77.78 | 77.88 | 77.88 | - |
| May 13, 2024 | 78.58 | 79.06 | 78.50 | 78.66 | 78.66 | - |
| May 13, 2024 | 0.835 Dividend | |||||
| May 10, 2024 | 79.70 | 79.74 | 79.16 | 79.42 | 78.58 | - |
| May 09, 2024 | 78.94 | 79.04 | 78.68 | 78.72 | 77.89 | - |
| May 08, 2024 | 78.06 | 78.94 | 77.62 | 78.92 | 78.09 | - |
| May 07, 2024 | 77.04 | 77.48 | 76.92 | 77.48 | 76.67 | - |
| May 06, 2024 | 77.42 | 77.52 | 76.48 | 76.66 | 75.85 | - |
| May 03, 2024 | 77.86 | 77.90 | 76.50 | 76.96 | 76.15 | - |
| May 02, 2024 | 77.02 | 78.18 | 77.02 | 77.24 | 76.43 | - |
| Apr 30, 2024 | 77.30 | 77.62 | 76.40 | 77.62 | 76.80 | - |
| Apr 29, 2024 | 76.16 | 77.10 | 75.92 | 77.10 | 76.29 | - |
| Apr 26, 2024 | 77.36 | 77.36 | 76.48 | 76.48 | 75.68 | - |
| Apr 25, 2024 | 77.20 | 77.36 | 76.50 | 77.00 | 76.19 | - |
| Apr 24, 2024 | 76.70 | 77.22 | 75.80 | 77.22 | 76.41 | - |
| Apr 23, 2024 | 76.90 | 77.08 | 76.64 | 76.68 | 75.87 | - |
| Apr 22, 2024 | 76.66 | 77.38 | 76.34 | 77.38 | 76.57 | - |
| Apr 19, 2024 | 75.14 | 76.80 | 75.14 | 76.68 | 75.87 | - |
| Apr 18, 2024 | 74.74 | 75.00 | 74.56 | 75.00 | 74.21 | - |
| Apr 17, 2024 | 73.26 | 74.40 | 73.20 | 74.40 | 73.62 | - |
| Apr 16, 2024 | 74.18 | 74.54 | 73.08 | 73.50 | 72.73 | - |
| Apr 15, 2024 | 74.36 | 74.78 | 73.84 | 73.84 | 73.06 | - |
| Apr 12, 2024 | 74.12 | 74.70 | 73.80 | 74.28 | 73.50 | - |
| Apr 11, 2024 | 74.18 | 74.38 | 73.84 | 74.38 | 73.60 | - |
| Apr 10, 2024 | 75.50 | 75.54 | 73.56 | 73.88 | 73.10 | - |
| Apr 09, 2024 | 74.88 | 75.34 | 74.72 | 75.08 | 74.29 | - |
| Apr 08, 2024 | 74.04 | 74.90 | 74.04 | 74.86 | 74.07 | - |
| Apr 05, 2024 | 74.94 | 74.94 | 73.48 | 73.84 | 73.06 | - |
| Apr 04, 2024 | 74.98 | 75.02 | 74.16 | 74.20 | 73.42 | - |
| Apr 03, 2024 | 75.84 | 76.00 | 74.94 | 74.94 | 74.15 | - |
| Apr 02, 2024 | 75.96 | 76.50 | 75.64 | 76.08 | 75.28 | - |
| Mar 28, 2024 | 74.90 | 75.90 | 74.20 | 75.90 | 75.10 | - |
| Mar 27, 2024 | 72.90 | 74.40 | 72.90 | 74.40 | 73.62 | - |
| Mar 26, 2024 | 73.80 | 73.80 | 72.60 | 72.60 | 71.84 | - |
| Mar 25, 2024 | 73.90 | 74.00 | 73.30 | 73.80 | 73.02 | - |
| Mar 22, 2024 | 73.60 | 74.20 | 73.60 | 73.90 | 73.12 | - |
| Mar 21, 2024 | 74.00 | 74.10 | 73.80 | 74.00 | 73.22 | - |
| Mar 20, 2024 | 74.50 | 75.10 | 73.90 | 74.10 | 73.32 | - |
| Mar 19, 2024 | 74.50 | 74.80 | 74.30 | 74.70 | 73.91 | - |
| Mar 18, 2024 | 74.10 | 74.70 | 74.00 | 74.60 | 73.82 | - |
| Mar 15, 2024 | 73.80 | 74.20 | 73.80 | 74.00 | 73.22 | - |
| Mar 14, 2024 | 73.80 | 74.00 | 72.90 | 73.10 | 72.33 | - |
| Mar 13, 2024 | 74.10 | 74.20 | 73.70 | 73.70 | 72.93 | - |
| Mar 12, 2024 | 75.20 | 75.20 | 74.00 | 74.30 | 73.52 | - |
| Mar 11, 2024 | 74.50 | 75.00 | 74.30 | 74.90 | 74.11 | - |
| Mar 08, 2024 | 74.40 | 75.00 | 74.10 | 74.70 | 73.91 | - |
| Mar 07, 2024 | 74.40 | 75.10 | 74.30 | 74.50 | 73.72 | - |
| Mar 06, 2024 | 73.40 | 74.50 | 73.40 | 74.50 | 73.72 | - |
| Mar 05, 2024 | 73.20 | 74.20 | 73.10 | 73.10 | 72.33 | - |
| Mar 04, 2024 | 72.10 | 73.60 | 72.00 | 73.60 | 72.83 | - |
| Mar 01, 2024 | 72.70 | 72.70 | 71.20 | 72.10 | 71.34 | - |
| Feb 29, 2024 | 71.10 | 72.90 | 71.00 | 72.90 | 72.13 | - |
| Feb 28, 2024 | 71.40 | 71.80 | 71.10 | 71.10 | 70.35 | - |
| Feb 27, 2024 | 70.50 | 71.30 | 70.50 | 71.30 | 70.55 | - |
| Feb 26, 2024 | 72.80 | 72.80 | 70.60 | 70.80 | 70.06 | - |
| Feb 23, 2024 | 72.30 | 73.10 | 72.20 | 73.00 | 72.23 | - |
| Feb 22, 2024 | 73.20 | 73.30 | 72.00 | 72.50 | 71.74 | - |
| Feb 21, 2024 | 72.00 | 73.10 | 72.00 | 73.00 | 72.23 | - |
| Feb 20, 2024 | 72.20 | 73.10 | 72.00 | 72.00 | 71.24 | - |
| Feb 19, 2024 | 72.40 | 72.50 | 72.40 | 72.40 | 71.64 | - |
| Feb 16, 2024 | 72.30 | 72.50 | 72.10 | 72.50 | 71.74 | - |
| Feb 15, 2024 | 71.50 | 72.20 | 71.00 | 72.20 | 71.44 | - |
| Feb 14, 2024 | 71.30 | 71.60 | 71.10 | 71.50 | 70.75 | - |
| Feb 13, 2024 | 71.90 | 72.30 | 70.30 | 71.10 | 70.35 | - |
| Feb 13, 2024 | 0.835 Dividend | |||||
| Feb 12, 2024 | 71.80 | 72.70 | 71.80 | 72.40 | 70.81 | - |
| Feb 09, 2024 | 71.80 | 72.00 | 71.50 | 71.80 | 70.23 | - |
| Feb 08, 2024 | 72.50 | 73.00 | 71.40 | 71.80 | 70.23 | 9 |
| Feb 07, 2024 | 72.80 | 72.80 | 72.20 | 72.40 | 70.81 | - |
| Feb 06, 2024 | 72.50 | 73.00 | 72.50 | 72.90 | 71.30 | - |
| Feb 05, 2024 | 73.90 | 74.30 | 72.90 | 73.00 | 71.40 | - |
| Feb 02, 2024 | 75.20 | 75.20 | 73.40 | 74.20 | 72.57 | - |
| Feb 01, 2024 | 74.80 | 75.20 | 74.00 | 74.90 | 73.26 | - |
| Jan 31, 2024 | 74.60 | 74.80 | 74.10 | 74.70 | 73.06 | - |
| Jan 30, 2024 | 74.20 | 74.80 | 73.70 | 74.40 | 72.77 | - |
| Jan 29, 2024 | 73.50 | 74.40 | 73.50 | 74.40 | 72.77 | - |
| Jan 26, 2024 | 73.60 | 74.10 | 73.30 | 73.40 | 71.79 | - |
| Jan 25, 2024 | 72.80 | 73.80 | 72.50 | 73.70 | 72.08 | - |
| Jan 24, 2024 | 73.40 | 73.60 | 72.30 | 72.70 | 71.11 | - |
| Jan 23, 2024 | 72.90 | 73.60 | 72.90 | 73.30 | 71.69 | - |
| Jan 22, 2024 | 73.40 | 73.70 | 72.80 | 73.10 | 71.50 | - |
| Jan 19, 2024 | 74.40 | 74.50 | 73.30 | 73.70 | 72.08 | - |
| Jan 18, 2024 | 74.50 | 75.00 | 73.70 | 74.10 | 72.48 | - |
| Jan 17, 2024 | 75.70 | 76.40 | 74.60 | 74.70 | 73.06 | - |
| Jan 16, 2024 | 75.50 | 76.30 | 75.30 | 75.70 | 74.04 | - |
| Jan 15, 2024 | 75.60 | 75.80 | 75.50 | 75.70 | 74.04 | - |
| Jan 12, 2024 | 74.80 | 75.70 | 74.60 | 75.50 | 73.84 | - |
| Jan 11, 2024 | 78.00 | 78.20 | 74.70 | 74.70 | 73.06 | - |
| Jan 10, 2024 | 78.00 | 78.00 | 77.80 | 78.00 | 76.29 | - |
| Jan 09, 2024 | 78.00 | 78.20 | 77.50 | 78.00 | 76.29 | - |
| Jan 08, 2024 | 78.50 | 78.90 | 77.70 | 78.20 | 76.49 | - |
| Jan 05, 2024 | 78.50 | 78.80 | 78.20 | 78.50 | 76.78 | - |
| Jan 04, 2024 | 79.30 | 79.30 | 77.60 | 78.50 | 76.78 | - |
| Jan 03, 2024 | 78.70 | 79.20 | 78.70 | 79.10 | 77.37 | - |
| Jan 02, 2024 | 76.40 | 78.50 | 76.30 | 78.50 | 76.78 | - |
| *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.