WEC Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	105.34	106.51	104.56	104.65	104.65	-0.55%	1,765,029
Jan 8, 2026	105.19	106.83	104.96	105.23	105.23	0.18%	1,749,397
Jan 7, 2026	106.52	106.64	104.65	105.04	105.04	-0.86%	1,618,842
Jan 6, 2026	105.57	106.20	105.08	105.95	105.95	0.51%	2,039,129
Jan 5, 2026	105.94	106.09	104.00	105.41	105.41	-1.00%	3,238,263
Jan 2, 2026	105.67	107.31	104.87	106.47	106.47	0.96%	1,898,778
Dec 31, 2025	105.96	106.08	105.40	105.46	105.46	-0.59%	1,295,513
Dec 30, 2025	105.92	106.37	105.59	106.09	106.09	0.34%	1,432,529
Dec 29, 2025	105.79	106.39	105.62	105.73	105.73	0.22%	1,288,374
Dec 26, 2025	105.42	105.68	104.96	105.50	105.50	-0.05%	869,038
Dec 24, 2025	105.19	105.59	104.92	105.55	105.55	0.50%	616,728
Dec 23, 2025	105.01	105.61	104.54	105.02	105.02	0.14%	1,530,599
Dec 22, 2025	103.28	104.99	103.00	104.87	104.87	0.89%	2,119,941
Dec 19, 2025	105.27	105.82	103.91	103.94	103.94	-1.24%	4,767,952
Dec 18, 2025	104.84	105.75	104.62	105.25	105.25	0.47%	2,097,872
Dec 17, 2025	104.40	104.98	103.95	104.76	104.76	0.27%	1,897,409
Dec 16, 2025	105.66	105.83	104.23	104.48	104.48	-0.74%	2,144,523
Dec 15, 2025	104.12	105.36	104.00	105.26	105.26	1.33%	2,288,391
Dec 12, 2025	103.00	104.25	102.95	103.88	103.88	0.39%	2,801,128
Dec 11, 2025	103.59	104.95	103.06	103.48	103.48	-0.17%	1,958,680
Dec 10, 2025	104.41	104.73	103.59	103.66	103.66	-0.94%	1,863,210
Dec 9, 2025	105.35	105.89	104.46	104.64	104.64	-0.11%	2,100,279
Dec 8, 2025	105.68	105.89	104.37	104.76	104.76	-0.90%	2,711,303
Dec 5, 2025	106.56	106.83	105.63	105.71	105.71	-0.54%	2,530,575
Dec 4, 2025	106.76	107.59	105.99	106.28	106.28	-0.94%	2,351,764
Dec 3, 2025	108.13	108.65	106.69	107.29	107.29	-0.74%	1,865,053
Dec 2, 2025	109.59	109.85	107.78	108.09	108.09	-1.14%	2,503,455
Dec 1, 2025	111.64	111.96	109.28	109.34	109.34	-2.44%	2,231,781
Nov 28, 2025	112.41	112.66	111.94	112.07	112.07	-0.15%	1,040,283
Nov 26, 2025	111.62	112.41	111.49	112.24	112.24	0.92%	1,324,877
Nov 25, 2025	111.13	111.92	110.50	111.22	111.22	0.18%	1,975,386
Nov 24, 2025	110.98	111.50	109.98	111.02	111.02	-0.11%	2,078,343
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