WEC Energy Group, Inc. (WEC)
NYSE: WEC · Real-Time Price · USD
105.77
-3.21 (-2.95%)
At close: Mar 11, 2025, 4:00 PM
103.41
-2.36 (-2.23%)
After-hours: Mar 11, 2025, 6:22 PM EST
WEC Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 108.69 | 109.01 | 105.51 | 105.77 | 105.77 | -2.95% | 3,234,866 |
| 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 |
| Feb 4, 2025 | 97.52 | 100.22 | 96.37 | 99.22 | 98.37 | -1.22% | 3,568,868 |
| Feb 3, 2025 | 98.61 | 100.99 | 98.30 | 100.45 | 99.59 | 1.20% | 2,500,691 |
| Jan 31, 2025 | 99.33 | 99.66 | 98.76 | 99.26 | 98.41 | -0.19% | 4,608,086 |
| Jan 30, 2025 | 98.98 | 99.73 | 98.67 | 99.45 | 98.60 | 1.45% | 2,007,008 |
| Jan 29, 2025 | 98.90 | 99.71 | 97.90 | 98.03 | 97.19 | -0.90% | 2,358,430 |
| Jan 28, 2025 | 100.51 | 100.74 | 98.58 | 98.92 | 98.07 | -1.94% | 2,854,917 |
| Jan 27, 2025 | 98.95 | 100.98 | 97.49 | 100.88 | 100.01 | 2.93% | 2,826,769 |
| Jan 24, 2025 | 96.87 | 98.37 | 96.74 | 98.01 | 97.17 | 0.72% | 1,898,238 |
| Jan 23, 2025 | 97.91 | 98.10 | 97.26 | 97.31 | 96.47 | -0.28% | 1,771,355 |
| Jan 22, 2025 | 99.99 | 99.99 | 97.54 | 97.58 | 96.74 | -2.64% | 1,958,862 |
| Jan 21, 2025 | 99.60 | 100.83 | 99.45 | 100.23 | 99.37 | 1.21% | 2,205,151 |
| Jan 17, 2025 | 98.15 | 99.63 | 97.88 | 99.03 | 98.18 | 0.65% | 2,024,166 |
| Jan 16, 2025 | 95.15 | 98.49 | 95.15 | 98.39 | 97.55 | 2.95% | 1,646,930 |
| Jan 15, 2025 | 95.68 | 96.18 | 94.93 | 95.57 | 94.75 | 1.05% | 1,418,852 |
| Jan 14, 2025 | 93.82 | 95.09 | 93.68 | 94.58 | 93.77 | 0.73% | 1,934,262 |
| Jan 13, 2025 | 93.66 | 93.93 | 92.85 | 93.89 | 93.08 | 0.51% | 1,668,677 |
| Jan 10, 2025 | 93.89 | 94.64 | 93.32 | 93.41 | 92.61 | -1.41% | 2,397,733 |
| Jan 8, 2025 | 93.06 | 94.82 | 92.88 | 94.75 | 93.94 | 1.67% | 2,033,070 |
| Jan 7, 2025 | 92.20 | 94.25 | 91.94 | 93.19 | 92.39 | 1.16% | 2,367,535 |
| Jan 6, 2025 | 93.50 | 93.61 | 91.94 | 92.12 | 91.33 | -1.78% | 1,632,567 |
| Jan 3, 2025 | 94.04 | 94.65 | 93.70 | 93.79 | 92.98 | -0.21% | 1,522,763 |
| Jan 2, 2025 | 95.20 | 95.24 | 93.86 | 93.99 | 93.18 | -0.05% | 955,901 |
| Dec 31, 2024 | 94.21 | 94.69 | 93.47 | 94.04 | 93.23 | -0.18% | 1,087,223 |
| Dec 30, 2024 | 94.50 | 94.54 | 93.64 | 94.21 | 93.40 | -0.64% | 1,056,801 |
| Dec 27, 2024 | 94.18 | 95.50 | 94.08 | 94.82 | 94.01 | -0.05% | 823,057 |
| Dec 26, 2024 | 94.73 | 95.31 | 94.43 | 94.87 | 94.06 | -0.18% | 774,549 |