WEC Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	116.34	118.00	116.29	117.35	117.35	2.00%	1,831,297
Mar 12, 2026	113.37	116.01	113.01	115.05	115.05	1.54%	1,749,528
Mar 11, 2026	114.37	114.57	112.92	113.30	113.30	-1.05%	1,370,906
Mar 10, 2026	114.93	115.80	114.01	114.50	114.50	-0.94%	2,950,723
Mar 9, 2026	115.83	115.93	114.44	115.59	115.59	-0.16%	2,170,002
Mar 6, 2026	115.52	116.36	114.38	115.77	115.77	-0.28%	1,636,718
Mar 5, 2026	116.67	116.87	115.13	116.09	116.09	-1.24%	3,069,940
Mar 4, 2026	116.06	117.60	115.53	117.55	117.55	1.23%	2,745,817
Mar 3, 2026	115.02	117.11	114.01	116.12	116.12	-0.43%	2,354,127
Mar 2, 2026	116.38	117.22	116.31	116.62	116.62	-0.29%	1,861,079
Feb 27, 2026	115.96	117.33	115.62	116.96	116.96	1.01%	2,386,145
Feb 26, 2026	115.73	116.11	115.14	115.79	115.79	0.32%	2,028,796
Feb 25, 2026	115.58	115.58	113.71	115.42	115.42	-0.41%	1,680,453
Feb 24, 2026	115.16	116.08	114.10	115.90	115.90	0.09%	1,528,361
Feb 23, 2026	114.74	116.07	114.41	115.80	115.80	1.28%	1,633,026
Feb 20, 2026	115.04	115.12	113.00	114.34	114.34	0.11%	2,015,723
Feb 19, 2026	114.13	115.05	113.87	114.22	114.22	0.44%	1,746,023
Feb 18, 2026	115.59	115.59	113.34	113.72	113.72	-1.50%	2,829,358
Feb 17, 2026	116.36	117.35	115.30	115.45	115.45	-0.29%	2,545,507
Feb 13, 2026	112.82	115.81	112.26	115.79	115.79	1.54%	3,962,440
Feb 12, 2026	113.18	115.61	113.02	114.03	113.08	0.80%	3,430,203
Feb 11, 2026	112.71	113.88	112.09	113.13	112.19	0.19%	2,556,112
Feb 10, 2026	111.77	114.11	111.42	112.92	111.98	1.44%	1,986,943
Feb 9, 2026	111.02	111.55	110.44	111.32	110.39	-0.09%	1,744,223
Feb 6, 2026	113.07	113.86	110.74	111.42	110.49	-0.46%	2,980,688
Feb 5, 2026	116.52	116.52	111.79	111.94	111.00	-1.23%	4,899,709
Feb 4, 2026	112.78	113.96	112.37	113.33	112.38	0.95%	3,417,343
Feb 3, 2026	109.90	112.45	109.60	112.26	111.32	2.20%	2,567,697
Feb 2, 2026	110.81	111.38	109.10	109.84	108.92	-0.75%	2,703,657
Jan 30, 2026	110.17	110.92	109.06	110.67	109.75	0.24%	3,270,210
Jan 29, 2026	110.35	111.45	109.51	110.41	109.49	0.34%	3,225,527
Jan 28, 2026	109.95	110.87	109.74	110.04	109.12	-0.28%	1,727,981
Jan 27, 2026	109.63	110.78	109.31	110.35	109.43	0.59%	2,364,783
Jan 26, 2026	109.95	110.66	109.32	109.70	108.78	0.55%	2,614,839
Jan 23, 2026	109.11	109.23	107.87	109.10	108.19	-0.23%	3,547,558
Jan 22, 2026	109.60	110.11	108.09	109.35	108.44	-0.16%	2,264,671
Jan 21, 2026	109.90	110.29	108.40	109.52	108.61	0.42%	1,888,035
Jan 20, 2026	108.36	109.35	107.57	109.06	108.15	0.43%	2,842,857
Jan 16, 2026	107.58	108.90	107.14	108.59	107.68	0.40%	1,638,105
Jan 15, 2026	107.44	108.31	106.95	108.16	107.26	1.02%	2,050,069
Jan 14, 2026	106.22	107.47	106.10	107.07	106.18	1.05%	1,468,697
Jan 13, 2026	104.88	106.04	104.48	105.96	105.07	0.91%	1,315,970
Jan 12, 2026	104.56	105.55	104.41	105.00	104.12	0.33%	1,893,606
Jan 9, 2026	105.34	106.51	104.56	104.65	103.78	-0.55%	1,765,029
Jan 8, 2026	105.19	106.83	104.96	105.23	104.35	0.18%	1,749,397
Jan 7, 2026	106.52	106.64	104.65	105.04	104.16	-0.86%	1,618,842
Jan 6, 2026	105.57	106.20	105.08	105.95	105.06	0.51%	2,039,129
Jan 5, 2026	105.94	106.09	104.00	105.41	104.53	-1.00%	3,238,263
Jan 2, 2026	105.67	107.31	104.87	106.47	105.58	0.96%	1,898,778
Dec 31, 2025	105.96	106.08	105.40	105.46	104.58	-0.59%	1,295,513