WEC Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	110.23	112.29	109.23	111.82	111.82	2.31%	43
Feb 2, 2026	112.33	112.34	109.28	109.29	109.29	-0.46%	54
Jan 30, 2026	110.94	111.15	109.12	109.79	109.79	-0.09%	99
Jan 29, 2026	111.45	111.45	109.39	109.89	109.89	-0.27%	12
Jan 28, 2026	110.53	110.66	109.18	110.19	110.19	-0.12%	411
Jan 27, 2026	109.70	110.48	108.51	110.32	110.32	0.35%	12
Jan 26, 2026	109.52	110.65	108.00	109.94	109.94	1.20%	17
Jan 23, 2026	108.57	109.44	108.09	108.64	108.64	-1.11%	47
Jan 22, 2026	108.97	109.93	108.41	109.86	109.86	0.61%	180
Jan 21, 2026	109.07	110.00	108.50	109.19	109.19	-0.05%	17
Jan 20, 2026	107.67	109.64	107.53	109.24	109.24	0.57%	46
Jan 16, 2026	106.88	108.88	106.88	108.62	108.62	0.60%	50
Jan 15, 2026	108.09	108.09	106.95	107.97	107.97	0.69%	148
Jan 14, 2026	105.33	107.26	103.98	107.23	107.23	1.85%	66
Jan 13, 2026	104.35	105.29	104.35	105.29	105.29	0.08%	258
Jan 12, 2026	104.28	105.77	104.28	105.20	105.20	0.32%	27
Jan 9, 2026	104.51	106.08	104.51	104.86	104.86	-1.60%	424
Jan 8, 2026	106.01	106.70	104.10	106.56	106.56	-0.32%	5
Jan 7, 2026	105.68	106.90	105.00	106.90	106.90	1.09%	72
Jan 6, 2026	106.29	106.29	104.69	105.75	105.75	1.42%	6
Jan 5, 2026	105.48	107.51	104.27	104.27	104.27	-1.14%	430
Jan 2, 2026	104.47	106.72	104.47	105.47	105.47	-0.21%	18
Dec 31, 2025	107.05	107.05	105.55	105.69	105.69	-0.14%	310
Dec 30, 2025	105.73	105.89	105.33	105.84	105.84	-0.09%	9
Dec 29, 2025	104.70	106.18	104.70	105.93	105.93	0.59%	228
Dec 24, 2025	103.89	105.31	103.89	105.31	105.31	-0.17%	4
Dec 23, 2025	105.63	105.63	104.24	105.49	105.49	0.90%	77
Dec 22, 2025	103.10	104.55	102.60	104.55	104.55	-0.42%	402
Dec 19, 2025	104.45	106.13	104.45	104.99	104.99	-0.55%	74
Dec 18, 2025	105.70	105.70	104.00	105.57	105.57	0.87%	113
Dec 17, 2025	103.54	105.42	103.54	104.66	104.66	0.34%	67
Dec 16, 2025	105.37	105.96	104.31	104.31	104.31	0.03%	18
Dec 15, 2025	104.55	104.82	102.89	104.28	104.28	0.50%	2,446
Dec 12, 2025	103.90	104.26	102.59	103.76	103.76	-0.34%	20
Dec 11, 2025	104.40	104.87	103.76	104.11	104.11	0.22%	64
Dec 10, 2025	104.53	105.43	103.50	103.88	103.88	-0.98%	24
Dec 9, 2025	104.62	105.64	103.30	104.91	104.91	-0.38%	31
Dec 8, 2025	105.71	105.71	104.52	105.31	105.31	-0.96%	456
Dec 5, 2025	106.40	106.57	105.92	106.34	106.34	-0.02%	306
Dec 4, 2025	107.55	107.55	106.22	106.36	106.36	-0.71%	26
Dec 3, 2025	108.00	109.27	106.93	107.12	107.12	-0.80%	626
Dec 2, 2025	109.70	110.22	107.98	107.98	107.98	-2.15%	183
Dec 1, 2025	111.84	112.65	110.35	110.35	110.35	-1.60%	165
Nov 28, 2025	113.89	113.89	111.63	112.15	112.15	0.21%	19
Nov 26, 2025	111.01	112.06	110.00	111.91	111.91	0.93%	21
Nov 25, 2025	111.08	111.59	110.88	110.88	110.88	0.02%	657
Nov 24, 2025	110.14	112.14	110.12	110.86	110.86	-0.68%	23
Nov 21, 2025	110.28	112.04	110.03	111.62	111.62	0.60%	8
Nov 20, 2025	109.71	111.11	109.71	110.95	110.95	0.43%	27
Nov 19, 2025	111.57	112.04	109.39	110.47	110.47	-1.61%	145