WEC Energy Group, Inc. (WEC)
NYSE: WEC · Real-Time Price · USD
112.24
+1.02 (0.92%)
At close: Nov 26, 2025, 4:00 PM EST
112.49
+0.25 (0.22%)
After-hours: Nov 26, 2025, 7:07 PM EST
WEC Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 111.62 | 112.41 | 111.49 | 112.24 | 112.24 | 0.92% | 1,320,808 |
| Nov 25, 2025 | 111.13 | 111.92 | 110.50 | 111.22 | 111.22 | 0.18% | 1,971,759 |
| Nov 24, 2025 | 110.98 | 111.50 | 109.98 | 111.02 | 111.02 | -0.11% | 2,078,322 |
| Nov 21, 2025 | 111.15 | 111.98 | 110.76 | 111.14 | 111.14 | 0.44% | 2,455,349 |
| Nov 20, 2025 | 110.49 | 111.34 | 110.25 | 110.65 | 110.65 | 0.44% | 2,041,777 |
| Nov 19, 2025 | 111.47 | 111.54 | 109.25 | 110.16 | 110.16 | -1.29% | 2,334,331 |
| Nov 18, 2025 | 112.32 | 112.61 | 111.49 | 111.60 | 111.60 | -0.26% | 2,139,031 |
| Nov 17, 2025 | 111.50 | 111.90 | 111.27 | 111.89 | 111.89 | 0.83% | 2,013,662 |
| Nov 14, 2025 | 111.25 | 111.49 | 110.19 | 110.97 | 110.97 | -0.69% | 2,121,214 |
| Nov 13, 2025 | 111.97 | 112.35 | 111.11 | 111.74 | 110.85 | -0.33% | 1,794,291 |
| Nov 12, 2025 | 112.14 | 112.29 | 111.36 | 112.11 | 111.21 | -0.35% | 2,356,864 |
| Nov 11, 2025 | 112.47 | 113.00 | 112.08 | 112.50 | 111.60 | 0.07% | 2,033,258 |
| Nov 10, 2025 | 112.64 | 113.00 | 111.13 | 112.42 | 111.52 | -0.40% | 2,188,104 |
| Nov 7, 2025 | 111.24 | 112.94 | 111.01 | 112.87 | 111.97 | 1.89% | 1,822,328 |
| Nov 6, 2025 | 112.23 | 112.75 | 110.69 | 110.78 | 109.90 | -0.96% | 2,469,040 |
| Nov 5, 2025 | 111.99 | 112.31 | 111.00 | 111.85 | 110.96 | -0.02% | 1,894,647 |
| Nov 4, 2025 | 111.38 | 112.08 | 110.81 | 111.87 | 110.98 | 1.14% | 2,232,879 |
| Nov 3, 2025 | 110.81 | 111.03 | 109.41 | 110.61 | 109.73 | -1.00% | 3,186,491 |
| Oct 31, 2025 | 112.16 | 112.27 | 110.64 | 111.73 | 110.84 | -0.77% | 4,117,310 |
| Oct 30, 2025 | 115.47 | 115.47 | 111.15 | 112.60 | 111.70 | -1.73% | 4,611,928 |
| Oct 29, 2025 | 115.89 | 116.34 | 114.50 | 114.58 | 113.66 | -0.56% | 2,692,712 |
| Oct 28, 2025 | 116.87 | 116.89 | 115.16 | 115.22 | 114.30 | -1.25% | 2,915,815 |
| Oct 27, 2025 | 116.09 | 116.79 | 115.08 | 116.68 | 115.75 | 0.73% | 2,116,129 |
| Oct 24, 2025 | 116.15 | 116.63 | 115.44 | 115.83 | 114.90 | -0.07% | 1,916,642 |
| Oct 23, 2025 | 117.64 | 117.80 | 115.57 | 115.91 | 114.98 | -1.27% | 1,277,689 |
| Oct 22, 2025 | 116.90 | 118.19 | 116.30 | 117.40 | 116.46 | 0.70% | 1,862,009 |
| Oct 21, 2025 | 117.67 | 118.00 | 116.09 | 116.58 | 115.65 | -0.78% | 2,243,183 |
| Oct 20, 2025 | 117.50 | 117.84 | 116.90 | 117.50 | 116.56 | 0.56% | 1,983,347 |
| Oct 17, 2025 | 116.42 | 117.18 | 115.97 | 116.84 | 115.91 | 0.56% | 1,899,632 |
| Oct 16, 2025 | 117.24 | 118.10 | 116.04 | 116.19 | 115.26 | -0.93% | 2,592,341 |
| Oct 15, 2025 | 116.48 | 117.48 | 116.47 | 117.28 | 116.34 | 0.68% | 1,868,812 |
| Oct 14, 2025 | 115.64 | 117.20 | 115.18 | 116.49 | 115.56 | 1.32% | 1,993,651 |
| Oct 13, 2025 | 114.50 | 115.70 | 114.50 | 114.97 | 114.05 | -0.14% | 1,329,852 |
| Oct 10, 2025 | 114.29 | 115.63 | 113.87 | 115.13 | 114.21 | 1.10% | 1,477,626 |
| Oct 9, 2025 | 115.24 | 115.63 | 113.84 | 113.88 | 112.97 | -0.62% | 1,472,930 |
| Oct 8, 2025 | 115.65 | 115.65 | 114.17 | 114.59 | 113.67 | -0.53% | 1,457,538 |
| Oct 7, 2025 | 114.75 | 115.90 | 114.54 | 115.20 | 114.28 | 0.57% | 1,731,119 |
| Oct 6, 2025 | 113.94 | 114.63 | 113.41 | 114.55 | 113.64 | 1.11% | 1,389,168 |
| Oct 3, 2025 | 113.07 | 114.10 | 112.45 | 113.29 | 112.39 | 1.12% | 2,561,776 |
| Oct 2, 2025 | 112.33 | 112.70 | 111.57 | 112.03 | 111.14 | -0.85% | 2,375,631 |
| Oct 1, 2025 | 114.38 | 114.64 | 112.96 | 112.99 | 112.09 | -1.40% | 2,017,316 |
| Sep 30, 2025 | 114.14 | 114.97 | 113.66 | 114.59 | 113.67 | 0.32% | 2,446,484 |
| Sep 29, 2025 | 112.87 | 114.36 | 112.28 | 114.22 | 113.31 | 1.21% | 2,120,849 |
| Sep 26, 2025 | 111.63 | 112.92 | 111.38 | 112.85 | 111.95 | 1.45% | 1,830,895 |
| Sep 25, 2025 | 112.49 | 112.88 | 110.92 | 111.24 | 110.35 | -0.70% | 2,364,622 |
| Sep 24, 2025 | 111.67 | 112.25 | 111.38 | 112.02 | 111.13 | 0.23% | 1,988,038 |
| Sep 23, 2025 | 109.66 | 111.80 | 109.50 | 111.76 | 110.87 | 1.73% | 2,330,044 |
| Sep 22, 2025 | 110.18 | 110.48 | 109.36 | 109.86 | 108.98 | -0.24% | 2,063,908 |
| Sep 19, 2025 | 109.75 | 110.76 | 109.19 | 110.12 | 109.24 | 0.59% | 3,179,203 |
| Sep 18, 2025 | 108.30 | 110.22 | 108.15 | 109.47 | 108.60 | 0.19% | 2,324,546 |