WEC Energy Group, Inc. (WEC)
NYSE: WEC · Real-Time Price · USD
113.29
+1.26 (1.12%)
Oct 3, 2025, 4:00 PM EDT - Market closed
WEC Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 113.07 | 114.10 | 112.45 | 113.29 | 113.29 | 1.12% | 2,561,737 |
| Oct 2, 2025 | 112.33 | 112.70 | 111.57 | 112.03 | 112.03 | -0.85% | 2,375,631 |
| Oct 1, 2025 | 114.38 | 114.64 | 112.96 | 112.99 | 112.99 | -1.40% | 2,017,316 |
| Sep 30, 2025 | 114.14 | 114.97 | 113.66 | 114.59 | 114.59 | 0.32% | 2,446,484 |
| Sep 29, 2025 | 112.87 | 114.36 | 112.28 | 114.22 | 114.22 | 1.21% | 2,120,849 |
| Sep 26, 2025 | 111.63 | 112.92 | 111.38 | 112.85 | 112.85 | 1.45% | 1,830,895 |
| Sep 25, 2025 | 112.49 | 112.88 | 110.92 | 111.24 | 111.24 | -0.70% | 2,364,622 |
| Sep 24, 2025 | 111.67 | 112.25 | 111.38 | 112.02 | 112.02 | 0.23% | 1,988,038 |
| Sep 23, 2025 | 109.66 | 111.80 | 109.50 | 111.76 | 111.76 | 1.73% | 2,330,044 |
| Sep 22, 2025 | 110.18 | 110.48 | 109.36 | 109.86 | 109.86 | -0.24% | 2,063,908 |
| Sep 19, 2025 | 109.75 | 110.76 | 109.19 | 110.12 | 110.12 | 0.59% | 3,179,203 |
| Sep 18, 2025 | 108.30 | 110.22 | 108.15 | 109.47 | 109.47 | 0.19% | 2,324,546 |
| Sep 17, 2025 | 109.26 | 110.00 | 108.85 | 109.26 | 109.26 | 0.52% | 1,835,590 |
| Sep 16, 2025 | 110.56 | 110.85 | 108.67 | 108.69 | 108.69 | -2.05% | 1,396,400 |
| Sep 15, 2025 | 110.51 | 111.27 | 110.36 | 110.97 | 110.97 | 0.41% | 2,388,206 |
| Sep 12, 2025 | 109.29 | 110.78 | 109.29 | 110.52 | 110.52 | 0.73% | 1,532,663 |
| Sep 11, 2025 | 109.26 | 110.13 | 108.80 | 109.72 | 109.72 | 0.30% | 2,245,208 |
| Sep 10, 2025 | 108.23 | 109.50 | 107.74 | 109.39 | 109.39 | 1.70% | 3,268,134 |
| Sep 9, 2025 | 107.09 | 108.04 | 106.82 | 107.56 | 107.56 | 0.19% | 1,444,720 |
| Sep 8, 2025 | 107.52 | 107.65 | 106.65 | 107.36 | 107.36 | -0.40% | 2,444,010 |
| Sep 5, 2025 | 107.45 | 107.98 | 107.04 | 107.79 | 107.79 | 0.29% | 1,615,472 |
| Sep 4, 2025 | 107.67 | 108.22 | 106.97 | 107.48 | 107.48 | 0.55% | 2,968,302 |
| Sep 3, 2025 | 105.70 | 106.94 | 105.50 | 106.89 | 106.89 | 0.82% | 2,112,054 |
| Sep 2, 2025 | 106.23 | 106.90 | 105.65 | 106.02 | 106.02 | -0.46% | 1,835,412 |
| Aug 29, 2025 | 106.51 | 107.24 | 106.25 | 106.51 | 106.51 | 0.19% | 1,551,862 |
| Aug 28, 2025 | 107.48 | 107.50 | 106.18 | 106.31 | 106.31 | -1.27% | 1,777,494 |
| Aug 27, 2025 | 107.17 | 107.75 | 106.99 | 107.68 | 107.68 | 0.49% | 1,868,418 |
| Aug 26, 2025 | 106.96 | 107.52 | 106.64 | 107.16 | 107.16 | 0.19% | 2,367,968 |
| Aug 25, 2025 | 108.22 | 108.39 | 106.89 | 106.96 | 106.96 | -1.46% | 1,429,729 |
| Aug 22, 2025 | 108.69 | 109.54 | 108.03 | 108.54 | 108.54 | 0.06% | 1,324,168 |
| 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 |