Skip to main content
WEC Energy Group, Inc. (WEC)
NYSE: WEC · Real-Time Price · USD
105.30
-2.26 (-2.10%)
May 28, 2025, 4:00 PM - Market closed

WEC Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025107.28107.54105.08105.30105.30-2.10%1,606,987
May 27, 2025106.78108.13106.66107.56107.560.73%2,074,964
May 23, 2025106.34106.94104.90106.78106.781.22%1,838,006
May 22, 2025106.03106.39104.68105.49105.49-0.99%2,521,616
May 21, 2025107.25107.86106.19106.54106.54-0.96%2,919,729
May 20, 2025107.24108.09107.12107.57107.570.29%2,013,180
May 19, 2025106.31107.31105.86107.26107.260.74%1,628,983
May 16, 2025104.98106.53104.74106.47106.471.49%2,279,853
May 15, 2025103.00105.00102.77104.91104.912.61%1,992,220
May 14, 2025102.66102.74100.61102.24102.24-1.27%2,009,699
May 13, 2025105.00105.39103.25103.56102.66-1.34%2,835,733
May 12, 2025105.99106.70104.63104.97104.06-2.46%2,468,568
May 9, 2025108.00108.08106.56107.62106.69-0.31%2,308,106
May 8, 2025109.72109.72107.55107.96107.03-1.51%2,423,776
May 7, 2025109.31110.14108.76109.62108.67-0.13%2,298,154
May 6, 2025109.43110.65108.67109.76108.810.98%2,219,278
May 5, 2025109.09109.09107.23108.70107.760.07%2,198,355
May 2, 2025108.82109.31107.86108.62107.68-0.16%1,678,226
May 1, 2025109.08110.26108.56108.79107.85-0.67%1,624,023
Apr 30, 2025109.62109.89107.50109.52108.570.34%2,774,253
Apr 29, 2025108.13109.38107.99109.15108.210.56%1,500,169
Apr 28, 2025107.76108.76107.06108.54107.600.75%1,607,218
Apr 25, 2025108.84108.92107.22107.73106.80-1.08%2,077,906
Apr 24, 2025108.55109.54108.26108.91107.970.14%2,083,219
Apr 23, 2025108.43109.16107.40108.76107.82-0.34%1,598,448
Apr 22, 2025107.86109.32107.45109.13108.192.03%1,339,284
Apr 21, 2025108.30108.30106.00106.96106.03-1.32%1,248,695
Apr 17, 2025107.85109.89107.60108.39107.450.96%1,571,660
Apr 16, 2025109.00109.05107.07107.36106.43-0.83%1,840,356
Apr 15, 2025108.77109.00108.08108.26107.32-0.20%2,060,257
Apr 14, 2025106.83108.90106.31108.48107.541.42%1,591,367
Apr 11, 2025105.28107.34104.21106.96106.031.37%1,855,312
Apr 10, 2025104.65106.81103.33105.51104.601.10%3,276,028
Apr 9, 2025102.55106.37100.64104.36103.461.37%3,004,882
Apr 8, 2025105.00105.45101.82102.95102.06-0.25%2,369,918
Apr 7, 2025103.00104.89101.29103.21102.32-1.10%3,617,876
Apr 4, 2025109.59109.59103.52104.36103.46-3.84%3,569,899
Apr 3, 2025110.00111.00108.16108.53107.59-0.28%4,675,181
Apr 2, 2025109.28109.60108.20108.84107.90-0.05%1,403,536
Apr 1, 2025108.68109.27108.00108.89107.95-0.08%2,172,154
Mar 31, 2025108.20109.54107.76108.98108.041.33%2,572,715
Mar 28, 2025107.25108.28106.75107.55106.621.25%1,714,406
Mar 27, 2025106.45106.78105.82106.22105.300.40%1,371,843
Mar 26, 2025104.59106.32104.53105.80104.881.43%2,384,884
Mar 25, 2025105.46106.22103.62104.31103.41-1.39%1,852,761
Mar 24, 2025106.93107.47105.74105.78104.87-0.96%1,725,073
Mar 21, 2025107.49108.45106.25106.81105.89-0.93%5,327,080
Mar 20, 2025107.77108.00106.70107.81106.880.24%2,351,682
Mar 19, 2025107.52107.96106.68107.55106.62-0.24%1,837,106
Mar 18, 2025106.50107.93106.42107.81106.880.64%2,401,835