WEC Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	110.17	110.92	109.06	110.67	110.67	0.24%	3,267,744
Jan 29, 2026	110.35	111.45	109.51	110.41	110.41	0.34%	3,225,066
Jan 28, 2026	109.95	110.87	109.74	110.04	110.04	-0.28%	1,727,091
Jan 27, 2026	109.63	110.78	109.31	110.35	110.35	0.59%	2,364,670
Jan 26, 2026	109.95	110.66	109.32	109.70	109.70	0.55%	2,611,406
Jan 23, 2026	109.11	109.23	107.87	109.10	109.10	-0.23%	3,546,566
Jan 22, 2026	109.60	110.11	108.09	109.35	109.35	-0.16%	2,264,464
Jan 21, 2026	109.90	110.29	108.40	109.52	109.52	0.42%	1,887,740
Jan 20, 2026	108.36	109.35	107.57	109.06	109.06	0.43%	2,841,810
Jan 16, 2026	107.58	108.90	107.14	108.59	108.59	0.40%	1,635,790
Jan 15, 2026	107.44	108.31	106.95	108.16	108.16	1.02%	2,009,702
Jan 14, 2026	106.22	107.47	106.10	107.07	107.07	1.05%	1,468,696
Jan 13, 2026	104.88	106.04	104.48	105.96	105.96	0.91%	1,315,905
Jan 12, 2026	104.56	105.55	104.41	105.00	105.00	0.33%	1,893,210
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