WEC Energy Group, Inc. (WEC)
NYSE: WEC · Real-Time Price · USD
115.22
-1.46 (-1.25%)
At close: Oct 28, 2025, 4:00 PM EDT
115.22
0.00 (0.00%)
After-hours: Oct 28, 2025, 7:00 PM EDT
WEC Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 116.87 | 116.89 | 115.16 | 115.22 | 115.22 | -1.25% | 2,915,446 |
| Oct 27, 2025 | 116.09 | 116.79 | 115.08 | 116.68 | 116.68 | 0.73% | 2,116,129 |
| Oct 24, 2025 | 116.15 | 116.63 | 115.44 | 115.83 | 115.83 | -0.07% | 1,916,642 |
| Oct 23, 2025 | 117.64 | 117.80 | 115.57 | 115.91 | 115.91 | -1.27% | 1,277,689 |
| Oct 22, 2025 | 116.90 | 118.19 | 116.30 | 117.40 | 117.40 | 0.70% | 1,862,009 |
| Oct 21, 2025 | 117.67 | 118.00 | 116.09 | 116.58 | 116.58 | -0.78% | 2,243,183 |
| Oct 20, 2025 | 117.50 | 117.84 | 116.90 | 117.50 | 117.50 | 0.56% | 1,983,347 |
| Oct 17, 2025 | 116.42 | 117.18 | 115.97 | 116.84 | 116.84 | 0.56% | 1,899,632 |
| Oct 16, 2025 | 117.24 | 118.10 | 116.04 | 116.19 | 116.19 | -0.93% | 2,592,341 |
| Oct 15, 2025 | 116.48 | 117.48 | 116.47 | 117.28 | 117.28 | 0.68% | 1,868,812 |
| Oct 14, 2025 | 115.64 | 117.20 | 115.18 | 116.49 | 116.49 | 1.32% | 1,993,651 |
| Oct 13, 2025 | 114.50 | 115.70 | 114.50 | 114.97 | 114.97 | -0.14% | 1,329,852 |
| Oct 10, 2025 | 114.29 | 115.63 | 113.87 | 115.13 | 115.13 | 1.10% | 1,477,626 |
| Oct 9, 2025 | 115.24 | 115.63 | 113.84 | 113.88 | 113.88 | -0.62% | 1,472,930 |
| Oct 8, 2025 | 115.65 | 115.65 | 114.17 | 114.59 | 114.59 | -0.53% | 1,457,538 |
| Oct 7, 2025 | 114.75 | 115.90 | 114.54 | 115.20 | 115.20 | 0.57% | 1,731,119 |
| Oct 6, 2025 | 113.94 | 114.63 | 113.41 | 114.55 | 114.55 | 1.11% | 1,389,168 |
| Oct 3, 2025 | 113.07 | 114.10 | 112.45 | 113.29 | 113.29 | 1.12% | 2,561,776 |
| 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 |