WEC Energy Group, Inc. (WEC)
NYSE: WEC · Real-Time Price · USD
108.54
+0.06 (0.06%)
At close: Aug 22, 2025, 4:00 PM
108.44
-0.10 (-0.09%)
After-hours: Aug 22, 2025, 7:18 PM EDT
WEC Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 108.69 | 109.54 | 108.03 | 108.54 | 108.54 | 0.06% | 1,310,718 |
| Aug 21, 2025 | 108.73 | 109.12 | 108.06 | 108.48 | 108.48 | -0.39% | 1,516,890 |
| Aug 20, 2025 | 109.08 | 110.27 | 108.72 | 108.91 | 108.91 | 0.40% | 2,588,141 |
| Aug 19, 2025 | 106.64 | 108.53 | 106.46 | 108.48 | 108.48 | 1.96% | 1,924,499 |
| Aug 18, 2025 | 107.55 | 107.98 | 106.39 | 106.39 | 106.39 | -0.90% | 2,890,716 |
| Aug 15, 2025 | 107.85 | 107.86 | 106.92 | 107.36 | 107.36 | -0.71% | 2,583,816 |
| Aug 14, 2025 | 108.99 | 109.14 | 107.78 | 108.13 | 108.13 | -1.65% | 2,853,197 |
| Aug 13, 2025 | 109.43 | 110.12 | 109.17 | 109.94 | 109.04 | 0.47% | 2,698,940 |
| Aug 12, 2025 | 109.76 | 109.76 | 108.24 | 109.43 | 108.53 | -0.22% | 1,824,070 |
| Aug 11, 2025 | 110.67 | 110.97 | 109.25 | 109.67 | 108.77 | -0.62% | 1,701,514 |
| Aug 8, 2025 | 111.36 | 111.60 | 110.05 | 110.35 | 109.45 | -0.32% | 1,800,821 |
| Aug 7, 2025 | 109.36 | 111.29 | 109.36 | 110.70 | 109.79 | 0.88% | 3,079,787 |
| Aug 6, 2025 | 109.96 | 111.00 | 109.34 | 109.73 | 108.83 | -0.25% | 1,745,667 |
| Aug 5, 2025 | 110.92 | 111.90 | 109.56 | 110.00 | 109.10 | -1.14% | 2,125,185 |
| Aug 4, 2025 | 110.25 | 111.64 | 110.00 | 111.27 | 110.36 | 0.93% | 2,021,325 |
| Aug 1, 2025 | 109.95 | 111.07 | 109.26 | 110.24 | 109.34 | 1.06% | 3,367,375 |
| Jul 31, 2025 | 107.92 | 109.34 | 107.92 | 109.08 | 108.19 | 0.66% | 3,314,870 |
| Jul 30, 2025 | 108.55 | 110.08 | 107.97 | 108.36 | 107.47 | -0.25% | 3,216,721 |
| Jul 29, 2025 | 107.95 | 108.66 | 107.39 | 108.63 | 107.74 | 1.05% | 2,094,003 |
| Jul 28, 2025 | 109.29 | 109.29 | 107.41 | 107.50 | 106.62 | -1.84% | 1,555,110 |
| Jul 25, 2025 | 109.27 | 109.73 | 109.07 | 109.52 | 108.62 | -0.02% | 1,320,699 |
| Jul 24, 2025 | 108.89 | 110.02 | 108.68 | 109.54 | 108.64 | 0.47% | 1,297,679 |
| Jul 23, 2025 | 110.10 | 110.35 | 108.58 | 109.03 | 108.14 | -0.97% | 1,551,920 |
| Jul 22, 2025 | 108.68 | 110.20 | 108.00 | 110.10 | 109.20 | 1.68% | 1,610,313 |
| Jul 21, 2025 | 107.73 | 108.85 | 107.34 | 108.28 | 107.39 | 0.43% | 1,649,159 |
| Jul 18, 2025 | 106.47 | 108.05 | 106.15 | 107.82 | 106.94 | 1.53% | 2,049,425 |
| Jul 17, 2025 | 105.78 | 106.60 | 105.20 | 106.20 | 105.33 | 0.07% | 1,609,737 |
| Jul 16, 2025 | 104.74 | 106.57 | 104.72 | 106.13 | 105.26 | 1.28% | 2,884,311 |
| Jul 15, 2025 | 105.32 | 105.81 | 104.17 | 104.79 | 103.93 | -1.00% | 1,625,914 |
| Jul 14, 2025 | 105.45 | 106.33 | 104.74 | 105.85 | 104.98 | 0.32% | 1,399,488 |
| Jul 11, 2025 | 105.25 | 105.93 | 104.80 | 105.51 | 104.65 | -0.16% | 1,631,851 |
| Jul 10, 2025 | 103.60 | 105.84 | 103.59 | 105.68 | 104.82 | 1.40% | 2,127,767 |
| Jul 9, 2025 | 103.75 | 104.50 | 102.77 | 104.22 | 103.37 | 0.54% | 1,926,334 |
| Jul 8, 2025 | 103.41 | 104.13 | 102.51 | 103.66 | 102.81 | -0.62% | 2,100,720 |
| Jul 7, 2025 | 104.19 | 104.68 | 103.73 | 104.31 | 103.46 | -0.03% | 1,369,097 |
| Jul 3, 2025 | 103.58 | 104.82 | 103.20 | 104.34 | 103.49 | 0.57% | 1,033,837 |
| Jul 2, 2025 | 104.15 | 104.54 | 102.49 | 103.75 | 102.90 | -0.95% | 2,148,239 |
| Jul 1, 2025 | 104.53 | 105.30 | 103.44 | 104.75 | 103.89 | 0.53% | 1,756,662 |
| Jun 30, 2025 | 103.06 | 104.28 | 102.85 | 104.20 | 103.35 | 1.04% | 1,930,163 |
| Jun 27, 2025 | 103.43 | 104.16 | 102.77 | 103.13 | 102.29 | -0.18% | 1,867,906 |
| Jun 26, 2025 | 103.08 | 103.54 | 102.55 | 103.32 | 102.47 | 0.44% | 2,425,160 |
| Jun 25, 2025 | 103.82 | 104.24 | 102.70 | 102.87 | 102.03 | -2.36% | 2,688,615 |
| Jun 24, 2025 | 105.34 | 105.90 | 105.13 | 105.36 | 104.50 | -0.13% | 1,442,965 |
| Jun 23, 2025 | 105.06 | 105.75 | 104.55 | 105.50 | 104.64 | 1.26% | 1,813,286 |
| Jun 20, 2025 | 104.00 | 105.01 | 103.81 | 104.19 | 103.34 | 0.35% | 3,191,829 |
| Jun 18, 2025 | 104.43 | 104.43 | 103.55 | 103.83 | 102.98 | -0.26% | 1,796,361 |
| Jun 17, 2025 | 104.36 | 104.66 | 103.03 | 104.10 | 103.25 | -0.05% | 2,328,753 |
| Jun 16, 2025 | 105.52 | 105.86 | 103.71 | 104.15 | 103.30 | -0.91% | 2,116,938 |
| Jun 13, 2025 | 106.72 | 106.84 | 104.75 | 105.11 | 104.25 | -1.25% | 1,726,313 |
| Jun 12, 2025 | 106.05 | 106.45 | 105.39 | 106.44 | 105.57 | 0.81% | 1,816,202 |