WEC Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	109.70	110.79	109.70	110.79	110.79	1.66%	120
Jul 31, 2025	108.71	109.07	107.90	108.98	108.98	-0.67%	4
Jul 30, 2025	109.29	110.09	108.52	109.72	109.72	1.26%	183
Jul 29, 2025	108.00	108.41	107.42	108.35	108.35	0.32%	6
Jul 28, 2025	109.54	109.54	108.00	108.00	108.00	-1.15%	17
Jul 25, 2025	109.89	109.89	109.07	109.26	109.26	-0.36%	22
Jul 24, 2025	108.61	109.66	108.61	109.66	109.66	0.28%	64
Jul 23, 2025	110.06	110.26	109.35	109.35	109.35	-0.25%	22
Jul 22, 2025	109.66	109.78	109.02	109.63	109.63	1.08%	47
Jul 21, 2025	107.90	108.68	107.29	108.46	108.46	0.61%	631
Jul 18, 2025	106.49	107.83	104.98	107.81	107.81	1.70%	365
Jul 17, 2025	105.49	106.23	105.49	106.00	106.00	0.26%	67
Jul 16, 2025	104.35	105.73	104.35	105.73	105.73	0.98%	54
Jul 15, 2025	105.20	105.63	104.67	104.71	104.71	-1.24%	109
Jul 14, 2025	105.15	106.11	105.00	106.02	106.02	1.04%	12
Jul 11, 2025	104.74	105.27	104.74	104.93	104.93	0.09%	3
Jul 10, 2025	104.78	104.84	103.10	104.84	104.84	0.83%	9
Jul 9, 2025	103.16	103.98	103.04	103.98	103.98	0.56%	220
Jul 8, 2025	103.83	103.83	102.88	103.40	103.40	-0.39%	3
Jul 7, 2025	104.44	104.44	103.80	103.80	103.80	-0.85%	152
Jul 3, 2025	103.98	104.70	103.27	104.70	104.70	0.83%	21
Jul 2, 2025	104.35	104.75	103.83	103.83	103.83	0.15%	11,588
Jul 1, 2025	103.57	104.37	103.57	103.68	103.68	0.28%	432
Jun 30, 2025	103.17	103.70	102.75	103.39	103.39	-0.23%	40
Jun 27, 2025	103.76	104.08	103.35	103.63	103.63	0.48%	104
Jun 26, 2025	103.36	103.51	102.66	103.14	103.14	-0.31%	13
Jun 25, 2025	103.66	104.07	102.88	103.46	103.46	-1.94%	292
Jun 24, 2025	105.36	105.79	105.00	105.51	105.51	-0.01%	10
Jun 23, 2025	104.54	105.53	104.54	105.53	105.53	0.79%	29
Jun 20, 2025	104.26	104.70	103.81	104.70	104.70	0.94%	229
Jun 18, 2025	103.95	104.06	103.70	103.73	103.73	-0.57%	159
Jun 17, 2025	104.80	104.80	103.93	104.32	104.32	-0.70%	203
Jun 16, 2025	105.51	105.90	105.06	105.06	105.06	-0.43%	32
Jun 13, 2025	106.50	106.65	105.36	105.51	105.51	-0.04%	418
Jun 12, 2025	105.56	106.19	105.55	105.55	105.55	-0.20%	17
Jun 11, 2025	105.59	105.76	105.32	105.76	105.76	0.22%	10
Jun 10, 2025	105.53	106.29	104.84	105.53	105.53	0.92%	32
Jun 9, 2025	105.70	105.70	104.47	104.57	104.57	-0.83%	999
Jun 6, 2025	104.47	105.47	104.19	105.45	105.45	0.07%	123
Jun 5, 2025	104.85	105.64	104.12	105.38	105.38	-1.47%	501
Jun 4, 2025	107.54	107.54	106.09	106.95	106.95	-0.54%	19
Jun 3, 2025	106.64	107.53	106.41	107.53	107.53	0.51%	2,184
Jun 2, 2025	106.41	107.28	106.41	106.98	106.98	-0.23%	631
May 30, 2025	105.65	107.23	105.65	107.23	107.23	1.46%	12
May 29, 2025	105.27	105.69	104.79	105.69	105.69	-0.51%	12
May 28, 2025	107.20	107.69	106.03	106.23	106.23	-1.35%	47
May 27, 2025	107.24	107.68	106.77	107.68	107.68	2.25%	38
May 23, 2025	106.58	106.88	105.16	105.31	105.31	0.38%	87
May 22, 2025	107.99	107.99	104.89	104.91	104.91	-1.98%	45
May 21, 2025	106.95	107.69	106.75	107.03	107.03	-0.77%	121