WEC Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	95.35	96.02	94.15	94.91	94.91	-0.69%	2,499,631
Nov 1, 2024	98.58	98.58	95.09	95.57	95.57	0.04%	3,176,919
Oct 31, 2024	96.64	97.30	95.28	95.53	95.53	-0.52%	3,471,810
Oct 30, 2024	95.87	96.21	94.97	96.03	96.03	0.73%	2,989,747
Oct 29, 2024	96.38	96.57	95.24	95.33	95.33	-1.72%	1,654,500
Oct 28, 2024	97.20	97.89	96.81	97.00	97.00	-0.20%	1,369,362
Oct 25, 2024	99.28	99.37	97.10	97.19	97.19	-1.64%	1,695,501
Oct 24, 2024	99.49	99.87	98.44	98.81	98.81	-0.72%	2,253,848
Oct 23, 2024	98.83	99.57	98.55	99.53	99.53	0.85%	1,430,265
Oct 22, 2024	99.23	99.44	98.25	98.69	98.69	-0.74%	1,527,856
Oct 21, 2024	99.98	100.31	99.13	99.43	99.43	-0.42%	1,632,421
Oct 18, 2024	99.45	99.99	98.68	99.85	99.85	0.72%	2,059,714
Oct 17, 2024	99.05	99.33	98.24	99.14	99.14	0.39%	2,100,783
Oct 16, 2024	97.63	98.93	97.26	98.75	98.75	1.57%	2,533,504
Oct 15, 2024	97.06	98.04	96.83	97.22	97.22	0.96%	2,376,210
Oct 14, 2024	95.68	96.37	95.29	96.30	96.30	0.89%	1,401,746
Oct 11, 2024	94.36	95.57	94.00	95.45	95.45	1.60%	1,766,585
Oct 10, 2024	94.61	94.97	93.89	93.95	93.95	-0.38%	3,258,014
Oct 9, 2024	94.35	95.01	93.90	94.31	94.31	-0.04%	3,126,015
Oct 8, 2024	94.82	95.23	94.04	94.35	94.35	0.22%	1,577,881
Oct 7, 2024	95.16	95.17	93.71	94.14	94.14	-1.40%	1,804,985
Oct 4, 2024	95.25	95.71	94.83	95.48	95.48	-0.86%	1,460,839
Oct 3, 2024	96.55	96.55	95.90	96.31	96.31	0.05%	1,417,377
Oct 2, 2024	95.90	96.57	95.60	96.26	96.26	-0.51%	2,538,138
Oct 1, 2024	96.40	97.08	95.69	96.75	96.75	0.59%	2,384,236
Sep 30, 2024	95.73	96.38	94.76	96.18	96.18	0.97%	2,119,656
Sep 27, 2024	94.90	95.68	94.57	95.26	95.26	0.69%	1,308,059
Sep 26, 2024	93.97	95.34	93.97	94.61	94.61	0.01%	1,973,034
Sep 25, 2024	95.18	95.32	93.95	94.60	94.60	0.06%	1,283,871
Sep 24, 2024	94.58	95.69	94.16	94.54	94.54	-0.67%	3,039,854
Sep 23, 2024	94.97	95.50	94.72	95.18	95.18	0.49%	1,531,697
Sep 20, 2024	94.21	94.85	93.78	94.72	94.72	1.00%	3,283,283
Sep 19, 2024	94.49	94.84	93.47	93.78	93.78	-1.53%	2,141,566
Sep 18, 2024	95.55	95.93	94.67	95.24	95.24	-0.52%	1,575,082
Sep 17, 2024	96.02	96.29	95.35	95.74	95.74	-0.42%	1,946,665
Sep 16, 2024	96.20	96.65	95.88	96.14	96.14	0.30%	1,671,590
Sep 13, 2024	95.24	95.87	94.74	95.85	95.85	0.88%	1,841,901
Sep 12, 2024	95.15	95.61	94.13	95.01	95.01	-0.21%	1,607,458
Sep 11, 2024	95.29	95.40	94.34	95.21	95.21	-0.36%	1,988,418
Sep 10, 2024	94.94	96.15	94.86	95.55	95.55	0.73%	2,167,463
Sep 9, 2024	93.77	94.95	93.64	94.86	94.86	1.29%	1,827,530
Sep 6, 2024	94.85	95.08	93.65	93.65	93.65	-1.09%	1,591,733
Sep 5, 2024	95.00	95.41	94.43	94.68	94.68	0.15%	2,515,758
Sep 4, 2024	93.84	94.99	93.64	94.54	94.54	0.97%	1,471,074
Sep 3, 2024	93.03	94.21	92.91	93.63	93.63	0.64%	1,998,098
Aug 30, 2024	92.70	93.35	92.70	93.03	93.03	0.28%	2,336,820
Aug 29, 2024	92.72	92.90	91.89	92.77	92.77	-0.02%	1,449,147
Aug 28, 2024	92.97	93.78	92.49	92.79	92.79	0.19%	1,995,102
Aug 27, 2024	92.93	93.26	92.44	92.61	92.61	-0.43%	1,134,140
Aug 26, 2024	93.00	93.56	92.78	93.01	93.01	0.38%	1,266,572
Aug 23, 2024	93.05	93.28	92.28	92.66	92.66	-0.32%	1,450,470
Aug 22, 2024	91.75	93.08	91.72	92.96	92.96	1.32%	3,124,783
Aug 21, 2024	90.73	91.82	90.61	91.75	91.75	1.30%	2,594,926
Aug 20, 2024	90.21	91.08	90.20	90.57	90.57	0.48%	2,096,784
Aug 19, 2024	89.37	90.42	89.37	90.14	90.14	0.68%	1,622,156
Aug 16, 2024	89.62	90.00	89.18	89.53	89.53	0.27%	2,288,483
Aug 15, 2024	89.02	89.60	88.53	89.29	89.29	-0.39%	2,425,679
Aug 14, 2024	88.33	90.26	88.14	89.64	89.64	0.22%	2,956,052
Aug 13, 2024	89.24	89.64	88.38	89.44	88.62	0.22%	3,360,526
Aug 12, 2024	88.02	89.36	87.71	89.24	88.42	1.43%	3,072,014
Aug 9, 2024	87.81	88.15	86.76	87.98	87.17	0.19%	1,838,530
Aug 8, 2024	88.17	89.03	87.59	87.81	87.00	-1.28%	2,120,086
Aug 7, 2024	88.52	89.30	88.24	88.95	88.13	0.54%	3,037,191
Aug 6, 2024	88.42	89.43	88.00	88.47	87.65	0.32%	2,238,771
Aug 5, 2024	91.34	91.71	88.14	88.19	87.38	-2.19%	4,440,785
Aug 2, 2024	90.11	92.23	88.95	90.16	89.33	1.62%	5,997,032
Aug 1, 2024	86.77	88.79	86.09	88.72	87.90	3.09%	3,836,919
Jul 31, 2024	85.60	86.37	84.35	86.06	85.27	0.54%	4,553,255
Jul 30, 2024	83.82	85.73	83.82	85.60	84.81	1.78%	3,406,492
Jul 29, 2024	83.88	84.29	83.13	84.10	83.32	0.44%	1,248,126
Jul 26, 2024	83.47	83.97	83.25	83.73	82.96	0.49%	1,595,048
Jul 25, 2024	84.27	85.46	82.90	83.32	82.55	-0.29%	2,609,506
Jul 24, 2024	82.63	83.81	82.00	83.56	82.79	2.21%	2,999,366
Jul 23, 2024	82.04	82.42	81.60	81.75	81.00	-0.34%	2,361,527
Jul 22, 2024	81.50	82.29	81.45	82.03	81.27	0.59%	2,297,868
Jul 19, 2024	82.58	82.78	81.13	81.55	80.80	-0.61%	1,536,910
Jul 18, 2024	81.90	83.44	81.90	82.05	81.29	-0.38%	1,660,959
Jul 17, 2024	81.19	83.04	81.14	82.36	81.60	1.92%	2,382,186
Jul 16, 2024	79.90	80.83	79.63	80.81	80.06	1.51%	1,262,607
Jul 15, 2024	80.14	80.42	79.47	79.61	78.88	-1.46%	1,277,153
Jul 12, 2024	80.70	81.40	80.43	80.79	80.04	0.56%	1,713,709
Jul 11, 2024	78.60	80.53	78.59	80.34	79.60	2.75%	1,883,128
Jul 10, 2024	78.23	78.29	77.47	78.19	77.47	0.23%	1,756,009
Jul 9, 2024	78.01	78.32	77.66	78.01	77.29	-0.05%	1,220,672
Jul 8, 2024	78.02	78.34	77.60	78.05	77.33	0.26%	1,554,659
Jul 5, 2024	77.89	78.50	77.62	77.85	77.13	0.22%	1,946,150
Jul 3, 2024	78.04	78.73	77.62	77.68	76.96	-0.46%	651,811
Jul 2, 2024	77.85	78.16	77.75	78.04	77.32	0.45%	1,188,169
Jul 1, 2024	78.82	79.06	77.65	77.69	76.97	-0.98%	1,253,977
Jun 28, 2024	78.73	78.73	77.93	78.46	77.74	0.01%	2,419,230
Jun 27, 2024	78.28	78.61	78.03	78.45	77.73	0.38%	1,251,554
Jun 26, 2024	78.00	78.27	77.70	78.15	77.43	-0.22%	1,422,829
Jun 25, 2024	79.25	79.31	78.21	78.32	77.60	-1.30%	2,405,237
Jun 24, 2024	78.25	79.58	78.25	79.35	78.62	1.43%	2,335,902
Jun 21, 2024	79.37	79.91	78.23	78.23	77.51	-1.29%	4,116,567
Jun 20, 2024	78.01	79.35	77.85	79.25	78.52	1.54%	2,306,756
Jun 18, 2024	78.11	78.58	77.65	78.05	77.33	-0.41%	1,554,295
Jun 17, 2024	78.35	79.22	78.29	78.37	77.65	-0.62%	2,307,411
Jun 14, 2024	78.25	79.06	78.05	78.86	78.13	0.41%	1,241,695
Jun 13, 2024	79.31	79.72	78.22	78.54	77.82	-0.97%	2,836,802