WEC Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	119.33	119.61	115.75	115.75	-	-1.83%	97
Mar 13, 2026	116.18	117.96	114.73	117.91	117.91	2.54%	130
Mar 12, 2026	114.15	115.72	111.65	114.99	114.99	1.30%	19
Mar 11, 2026	116.00	116.00	113.51	113.51	113.51	-1.55%	9
Mar 10, 2026	114.01	115.64	114.01	115.30	115.30	-0.08%	167
Mar 9, 2026	116.00	116.41	113.99	115.39	115.39	-0.56%	61
Mar 6, 2026	116.45	116.66	114.33	116.04	116.04	-0.19%	9
Mar 5, 2026	118.00	118.00	115.14	116.26	116.26	-0.43%	206
Mar 4, 2026	116.54	116.76	115.30	116.76	116.76	0.91%	6
Mar 3, 2026	115.23	116.18	114.21	115.71	115.71	-1.03%	82
Mar 2, 2026	116.46	117.37	114.83	116.91	116.91	-0.15%	179
Feb 27, 2026	116.98	117.29	115.22	117.09	117.09	1.08%	152
Feb 26, 2026	116.45	116.45	114.39	115.84	115.84	0.64%	1,030
Feb 25, 2026	114.75	117.05	113.78	115.10	115.10	-0.29%	2,706
Feb 24, 2026	114.47	116.22	114.31	115.43	115.43	0.23%	6
Feb 23, 2026	113.20	115.95	113.20	115.16	115.16	0.97%	54
Feb 20, 2026	112.71	115.51	112.71	114.05	114.05	-0.25%	32
Feb 19, 2026	114.74	115.00	112.70	114.34	114.34	0.33%	85
Feb 18, 2026	116.71	116.85	113.94	113.96	113.96	-1.64%	84
Feb 17, 2026	115.79	117.57	114.87	115.87	115.87	0.28%	187
Feb 13, 2026	113.85	115.63	112.38	115.55	115.55	0.57%	75
Feb 12, 2026	113.08	115.27	112.40	114.89	113.93	0.98%	23
Feb 11, 2026	113.43	113.77	112.48	113.77	112.82	-0.21%	254
Feb 10, 2026	111.57	114.01	111.09	114.01	113.06	2.90%	81
Feb 9, 2026	108.08	111.97	108.08	110.80	109.87	-0.23%	56
Feb 6, 2026	114.00	114.00	111.05	111.05	110.12	-2.20%	157
Feb 5, 2026	115.26	116.31	113.46	113.55	112.60	0.03%	220
Feb 4, 2026	113.60	113.76	112.25	113.52	112.57	1.52%	5,289
Feb 3, 2026	110.23	112.29	109.23	111.82	110.89	2.31%	43
Feb 2, 2026	112.33	112.34	109.28	109.29	108.38	-0.46%	54
Jan 30, 2026	110.94	111.15	109.12	109.79	108.87	-0.09%	99
Jan 29, 2026	111.45	111.45	109.39	109.89	108.97	-0.27%	12
Jan 28, 2026	110.53	110.66	109.18	110.19	109.27	-0.12%	411
Jan 27, 2026	109.70	110.48	108.51	110.32	109.40	0.35%	12
Jan 26, 2026	109.52	110.65	108.00	109.94	109.02	1.20%	17
Jan 23, 2026	108.57	109.44	108.09	108.64	107.73	-1.11%	47
Jan 22, 2026	108.97	109.93	108.41	109.86	108.94	0.61%	180
Jan 21, 2026	109.07	110.00	108.50	109.19	108.28	-0.05%	17
Jan 20, 2026	107.67	109.64	107.53	109.24	108.33	0.57%	46
Jan 16, 2026	106.88	108.88	106.88	108.62	107.71	0.60%	50
Jan 15, 2026	108.09	108.09	106.95	107.97	107.07	0.69%	148
Jan 14, 2026	105.33	107.26	103.98	107.23	106.33	1.85%	66
Jan 13, 2026	104.35	105.29	104.35	105.29	104.41	0.08%	258
Jan 12, 2026	104.28	105.77	104.28	105.20	104.32	0.32%	27
Jan 9, 2026	104.51	106.08	104.51	104.86	103.98	-1.60%	424
Jan 8, 2026	106.01	106.70	104.10	106.56	105.67	-0.32%	5
Jan 7, 2026	105.68	106.90	105.00	106.90	106.01	1.09%	72
Jan 6, 2026	106.29	106.29	104.69	105.75	104.87	1.42%	6
Jan 5, 2026	105.48	107.51	104.27	104.27	103.40	-1.14%	430
Jan 2, 2026	104.47	106.72	104.47	105.47	104.59	-0.21%	18