WEC Energy Group, Inc. (WEC)
NYSE: WEC · Real-Time Price · USD
107.44
-0.82 (-0.76%)
Apr 16, 2025, 4:00 PM EDT - Market closed
WEC Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 109.00 | 109.05 | 107.07 | 107.36 | 107.36 | -0.83% | 1,836,045 |
| Apr 15, 2025 | 108.77 | 109.00 | 108.08 | 108.26 | 108.26 | -0.20% | 2,060,257 |
| Apr 14, 2025 | 106.83 | 108.90 | 106.31 | 108.48 | 108.48 | 1.42% | 1,591,367 |
| Apr 11, 2025 | 105.28 | 107.34 | 104.21 | 106.96 | 106.96 | 1.37% | 1,855,312 |
| Apr 10, 2025 | 104.65 | 106.81 | 103.33 | 105.51 | 105.51 | 1.10% | 3,276,028 |
| Apr 9, 2025 | 102.55 | 106.37 | 100.64 | 104.36 | 104.36 | 1.37% | 3,004,882 |
| Apr 8, 2025 | 105.00 | 105.45 | 101.82 | 102.95 | 102.95 | -0.25% | 2,369,918 |
| Apr 7, 2025 | 103.00 | 104.89 | 101.29 | 103.21 | 103.21 | -1.10% | 3,617,876 |
| Apr 4, 2025 | 109.59 | 109.59 | 103.52 | 104.36 | 104.36 | -3.84% | 3,569,899 |
| Apr 3, 2025 | 110.00 | 111.00 | 108.16 | 108.53 | 108.53 | -0.28% | 4,675,181 |
| Apr 2, 2025 | 109.28 | 109.60 | 108.20 | 108.84 | 108.84 | -0.05% | 1,403,536 |
| Apr 1, 2025 | 108.68 | 109.27 | 108.00 | 108.89 | 108.89 | -0.08% | 2,172,154 |
| Mar 31, 2025 | 108.20 | 109.54 | 107.76 | 108.98 | 108.98 | 1.33% | 2,572,715 |
| Mar 28, 2025 | 107.25 | 108.28 | 106.75 | 107.55 | 107.55 | 1.25% | 1,714,406 |
| Mar 27, 2025 | 106.45 | 106.78 | 105.82 | 106.22 | 106.22 | 0.40% | 1,371,843 |
| Mar 26, 2025 | 104.59 | 106.32 | 104.53 | 105.80 | 105.80 | 1.43% | 2,384,884 |
| Mar 25, 2025 | 105.46 | 106.22 | 103.62 | 104.31 | 104.31 | -1.39% | 1,852,761 |
| Mar 24, 2025 | 106.93 | 107.47 | 105.74 | 105.78 | 105.78 | -0.96% | 1,725,073 |
| Mar 21, 2025 | 107.49 | 108.45 | 106.25 | 106.81 | 106.81 | -0.93% | 5,327,080 |
| Mar 20, 2025 | 107.77 | 108.00 | 106.70 | 107.81 | 107.81 | 0.24% | 2,351,682 |
| Mar 19, 2025 | 107.52 | 107.96 | 106.68 | 107.55 | 107.55 | -0.24% | 1,837,106 |
| Mar 18, 2025 | 106.50 | 107.93 | 106.42 | 107.81 | 107.81 | 0.64% | 2,401,835 |
| Mar 17, 2025 | 106.89 | 108.24 | 106.60 | 107.12 | 107.12 | 0.35% | 2,614,903 |
| Mar 14, 2025 | 104.68 | 106.93 | 104.64 | 106.75 | 106.75 | 1.56% | 2,173,737 |
| Mar 13, 2025 | 105.18 | 105.93 | 104.25 | 105.11 | 105.11 | 0.35% | 1,953,806 |
| Mar 12, 2025 | 104.86 | 105.56 | 104.49 | 104.74 | 104.74 | -0.97% | 2,699,799 |
| Mar 11, 2025 | 108.69 | 109.01 | 105.51 | 105.77 | 105.77 | -2.95% | 3,235,190 |
| Mar 10, 2025 | 107.36 | 110.19 | 107.12 | 108.98 | 108.98 | 2.00% | 4,278,292 |
| Mar 7, 2025 | 103.68 | 107.57 | 103.60 | 106.84 | 106.84 | 2.93% | 3,884,652 |
| Mar 6, 2025 | 104.38 | 104.50 | 103.17 | 103.80 | 103.80 | -0.64% | 2,618,125 |
| Mar 5, 2025 | 105.05 | 106.15 | 104.05 | 104.47 | 104.47 | -0.98% | 2,179,552 |
| Mar 4, 2025 | 108.87 | 108.87 | 105.09 | 105.50 | 105.50 | -2.64% | 3,445,519 |
| Mar 3, 2025 | 106.16 | 108.43 | 105.95 | 108.36 | 108.36 | 1.57% | 2,097,677 |
| Feb 28, 2025 | 106.71 | 107.14 | 105.54 | 106.69 | 106.69 | 1.03% | 2,614,659 |
| Feb 27, 2025 | 105.00 | 106.14 | 104.79 | 105.60 | 105.60 | -0.10% | 2,138,041 |
| Feb 26, 2025 | 105.37 | 106.12 | 105.07 | 105.71 | 105.71 | -0.17% | 1,856,800 |
| Feb 25, 2025 | 105.16 | 106.75 | 104.94 | 105.89 | 105.89 | 0.96% | 3,506,089 |
| Feb 24, 2025 | 104.38 | 105.29 | 103.51 | 104.88 | 104.88 | 0.80% | 2,480,352 |
| Feb 21, 2025 | 103.32 | 104.98 | 103.32 | 104.05 | 104.05 | 0.50% | 2,969,455 |
| Feb 20, 2025 | 103.16 | 103.94 | 102.52 | 103.53 | 103.53 | -0.05% | 1,722,166 |
| Feb 19, 2025 | 103.21 | 103.78 | 102.90 | 103.58 | 103.58 | 0.46% | 1,405,804 |
| Feb 18, 2025 | 102.98 | 104.16 | 102.70 | 103.11 | 103.11 | 0.14% | 1,728,761 |
| Feb 14, 2025 | 102.97 | 103.84 | 102.70 | 102.97 | 102.97 | -0.78% | 1,743,218 |
| Feb 13, 2025 | 102.71 | 104.01 | 102.30 | 103.78 | 102.89 | 1.32% | 2,255,680 |
| Feb 12, 2025 | 101.51 | 102.59 | 101.18 | 102.43 | 101.55 | -0.26% | 2,567,377 |
| Feb 11, 2025 | 100.85 | 102.74 | 100.20 | 102.70 | 101.82 | 1.46% | 2,648,791 |
| Feb 10, 2025 | 101.56 | 101.85 | 99.89 | 101.22 | 100.35 | -0.56% | 2,426,430 |
| Feb 7, 2025 | 100.62 | 101.88 | 100.04 | 101.79 | 100.92 | 0.99% | 2,140,384 |
| Feb 6, 2025 | 101.02 | 101.02 | 100.05 | 100.79 | 99.92 | -0.10% | 1,396,662 |
| Feb 5, 2025 | 100.57 | 101.36 | 99.73 | 100.89 | 100.02 | 1.68% | 2,398,878 |