WEC Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	98.79	99.31	98.64	99.27	99.27	0.22%	1,934,341
Nov 19, 2024	99.30	99.30	98.36	99.05	99.05	-0.23%	1,582,611
Nov 18, 2024	98.01	99.41	97.73	99.28	99.28	1.33%	1,958,973
Nov 15, 2024	96.15	98.28	96.15	97.98	97.98	1.92%	2,087,394
Nov 14, 2024	96.71	97.12	95.97	96.13	96.13	-1.54%	1,466,272
Nov 13, 2024	98.33	98.45	97.01	97.63	96.79	-0.22%	2,458,057
Nov 12, 2024	98.53	98.91	97.69	97.85	97.01	-0.86%	1,820,678
Nov 11, 2024	97.25	99.13	97.25	98.70	97.85	1.14%	2,150,284
Nov 8, 2024	95.91	97.79	95.45	97.59	96.75	2.37%	2,485,149
Nov 7, 2024	96.01	96.45	95.16	95.33	94.51	-0.71%	2,501,118
Nov 6, 2024	95.23	96.43	94.41	96.01	95.18	-0.09%	2,846,682
Nov 5, 2024	94.93	96.16	94.46	96.10	95.27	1.25%	2,268,119
Nov 4, 2024	95.35	96.02	94.15	94.91	94.09	-0.69%	2,500,424
Nov 1, 2024	98.58	98.58	95.09	95.57	94.75	0.04%	3,176,919
Oct 31, 2024	96.64	97.30	95.28	95.53	94.71	-0.52%	3,471,810
Oct 30, 2024	95.87	96.21	94.97	96.03	95.20	0.73%	2,989,747
Oct 29, 2024	96.38	96.57	95.24	95.33	94.51	-1.72%	1,654,500
Oct 28, 2024	97.20	97.89	96.81	97.00	96.17	-0.20%	1,369,362
Oct 25, 2024	99.28	99.37	97.10	97.19	96.35	-1.64%	1,695,501
Oct 24, 2024	99.49	99.87	98.44	98.81	97.96	-0.72%	2,253,848
Oct 23, 2024	98.83	99.57	98.55	99.53	98.67	0.85%	1,430,265
Oct 22, 2024	99.23	99.44	98.25	98.69	97.84	-0.74%	1,527,856
Oct 21, 2024	99.98	100.31	99.13	99.43	98.57	-0.42%	1,632,421
Oct 18, 2024	99.45	99.99	98.68	99.85	98.99	0.72%	2,059,714
Oct 17, 2024	99.05	99.33	98.24	99.14	98.29	0.39%	2,100,783
Oct 16, 2024	97.63	98.93	97.26	98.75	97.90	1.57%	2,533,504
Oct 15, 2024	97.06	98.04	96.83	97.22	96.38	0.96%	2,376,210
Oct 14, 2024	95.68	96.37	95.29	96.30	95.47	0.89%	1,401,746
Oct 11, 2024	94.36	95.57	94.00	95.45	94.63	1.60%	1,766,585
Oct 10, 2024	94.61	94.97	93.89	93.95	93.14	-0.38%	3,258,014
Oct 9, 2024	94.35	95.01	93.90	94.31	93.50	-0.04%	3,126,015
Oct 8, 2024	94.82	95.23	94.04	94.35	93.54	0.22%	1,577,881
Oct 7, 2024	95.16	95.17	93.71	94.14	93.33	-1.40%	1,804,985
Oct 4, 2024	95.25	95.71	94.83	95.48	94.66	-0.86%	1,460,839
Oct 3, 2024	96.55	96.55	95.90	96.31	95.48	0.05%	1,417,377
Oct 2, 2024	95.90	96.57	95.60	96.26	95.43	-0.51%	2,538,138
Oct 1, 2024	96.40	97.08	95.69	96.75	95.92	0.59%	2,384,236
Sep 30, 2024	95.73	96.38	94.76	96.18	95.35	0.97%	2,119,656
Sep 27, 2024	94.90	95.68	94.57	95.26	94.44	0.69%	1,308,059
Sep 26, 2024	93.97	95.34	93.97	94.61	93.80	0.01%	1,973,034
Sep 25, 2024	95.18	95.32	93.95	94.60	93.79	0.06%	1,283,871
Sep 24, 2024	94.58	95.69	94.16	94.54	93.73	-0.67%	3,039,854
Sep 23, 2024	94.97	95.50	94.72	95.18	94.36	0.49%	1,531,697
Sep 20, 2024	94.21	94.85	93.78	94.72	93.90	1.00%	3,283,283
Sep 19, 2024	94.49	94.84	93.47	93.78	92.97	-1.53%	2,141,566
Sep 18, 2024	95.55	95.93	94.67	95.24	94.42	-0.52%	1,575,082
Sep 17, 2024	96.02	96.29	95.35	95.74	94.92	-0.42%	1,946,665
Sep 16, 2024	96.20	96.65	95.88	96.14	95.31	0.30%	1,671,590
Sep 13, 2024	95.24	95.87	94.74	95.85	95.03	0.88%	1,841,901
Sep 12, 2024	95.15	95.61	94.13	95.01	94.19	-0.21%	1,607,458
Sep 11, 2024	95.29	95.40	94.34	95.21	94.39	-0.36%	1,988,418
Sep 10, 2024	94.94	96.15	94.86	95.55	94.73	0.73%	2,167,463
Sep 9, 2024	93.77	94.95	93.64	94.86	94.04	1.29%	1,827,530
Sep 6, 2024	94.85	95.08	93.65	93.65	92.84	-1.09%	1,591,733
Sep 5, 2024	95.00	95.41	94.43	94.68	93.87	0.15%	2,515,758
Sep 4, 2024	93.84	94.99	93.64	94.54	93.73	0.97%	1,471,074
Sep 3, 2024	93.03	94.21	92.91	93.63	92.82	0.64%	1,998,098
Aug 30, 2024	92.70	93.35	92.70	93.03	92.23	0.28%	2,336,820
Aug 29, 2024	92.72	92.90	91.89	92.77	91.97	-0.02%	1,449,147
Aug 28, 2024	92.97	93.78	92.49	92.79	91.99	0.19%	1,995,102
Aug 27, 2024	92.93	93.26	92.44	92.61	91.81	-0.43%	1,134,140
Aug 26, 2024	93.00	93.56	92.78	93.01	92.21	0.38%	1,266,572
Aug 23, 2024	93.05	93.28	92.28	92.66	91.86	-0.32%	1,450,470
Aug 22, 2024	91.75	93.08	91.72	92.96	92.16	1.32%	3,124,783
Aug 21, 2024	90.73	91.82	90.61	91.75	90.96	1.30%	2,594,926
Aug 20, 2024	90.21	91.08	90.20	90.57	89.79	0.48%	2,096,784
Aug 19, 2024	89.37	90.42	89.37	90.14	89.36	0.68%	1,622,156
Aug 16, 2024	89.62	90.00	89.18	89.53	88.76	0.27%	2,288,483
Aug 15, 2024	89.02	89.60	88.53	89.29	88.52	-0.39%	2,425,679
Aug 14, 2024	88.33	90.26	88.14	89.64	88.87	0.22%	2,956,052
Aug 13, 2024	89.24	89.64	88.38	89.44	87.85	0.22%	3,360,526
Aug 12, 2024	88.02	89.36	87.71	89.24	87.66	1.43%	3,072,014
Aug 9, 2024	87.81	88.15	86.76	87.98	86.42	0.19%	1,838,530
Aug 8, 2024	88.17	89.03	87.59	87.81	86.25	-1.28%	2,120,086
Aug 7, 2024	88.52	89.30	88.24	88.95	87.37	0.54%	3,037,191
Aug 6, 2024	88.42	89.43	88.00	88.47	86.90	0.32%	2,238,771
Aug 5, 2024	91.34	91.71	88.14	88.19	86.62	-2.19%	4,440,785
Aug 2, 2024	90.11	92.23	88.95	90.16	88.56	1.62%	5,997,032
Aug 1, 2024	86.77	88.79	86.09	88.72	87.14	3.09%	3,836,919
Jul 31, 2024	85.60	86.37	84.35	86.06	84.53	0.54%	4,553,255
Jul 30, 2024	83.82	85.73	83.82	85.60	84.08	1.78%	3,406,492
Jul 29, 2024	83.88	84.29	83.13	84.10	82.61	0.44%	1,248,126
Jul 26, 2024	83.47	83.97	83.25	83.73	82.24	0.49%	1,595,048
Jul 25, 2024	84.27	85.46	82.90	83.32	81.84	-0.29%	2,609,506
Jul 24, 2024	82.63	83.81	82.00	83.56	82.08	2.21%	2,999,366
Jul 23, 2024	82.04	82.42	81.60	81.75	80.30	-0.34%	2,361,527
Jul 22, 2024	81.50	82.29	81.45	82.03	80.57	0.59%	2,297,868
Jul 19, 2024	82.58	82.78	81.13	81.55	80.10	-0.61%	1,536,910
Jul 18, 2024	81.90	83.44	81.90	82.05	80.59	-0.38%	1,660,959
Jul 17, 2024	81.19	83.04	81.14	82.36	80.90	1.92%	2,382,186
Jul 16, 2024	79.90	80.83	79.63	80.81	79.38	1.51%	1,262,607
Jul 15, 2024	80.14	80.42	79.47	79.61	78.20	-1.46%	1,277,153
Jul 12, 2024	80.70	81.40	80.43	80.79	79.36	0.56%	1,713,709
Jul 11, 2024	78.60	80.53	78.59	80.34	78.91	2.75%	1,883,128
Jul 10, 2024	78.23	78.29	77.47	78.19	76.80	0.23%	1,756,009
Jul 9, 2024	78.01	78.32	77.66	78.01	76.62	-0.05%	1,220,672
Jul 8, 2024	78.02	78.34	77.60	78.05	76.66	0.26%	1,554,659
Jul 5, 2024	77.89	78.50	77.62	77.85	76.47	0.22%	1,946,150
Jul 3, 2024	78.04	78.73	77.62	77.68	76.30	-0.46%	651,811
Jul 2, 2024	77.85	78.16	77.75	78.04	76.65	0.45%	1,188,169