Skip to main content
WEC Energy Group, Inc. (WEC)
NYSE: WEC · Real-Time Price · USD
99.22
-1.23 (-1.22%)
Feb 4, 2025, 4:00 PM EST - Market closed

WEC Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202597.52100.2296.3799.2299.22-1.22%3,568,868
Feb 3, 202598.61100.9998.30100.45100.451.20%2,500,691
Jan 31, 202599.3399.6698.7699.2699.26-0.19%4,608,086
Jan 30, 202598.9899.7398.6799.4599.451.45%2,007,008
Jan 29, 202598.9099.7197.9098.0398.03-0.90%2,358,430
Jan 28, 2025100.51100.7498.5898.9298.92-1.94%2,854,917
Jan 27, 202598.95100.9897.49100.88100.882.93%2,826,769
Jan 24, 202596.8798.3796.7498.0198.010.72%1,898,238
Jan 23, 202597.9198.1097.2697.3197.31-0.28%1,771,355
Jan 22, 202599.9999.9997.5497.5897.58-2.64%1,958,862
Jan 21, 202599.60100.8399.45100.23100.231.21%2,205,151
Jan 17, 202598.1599.6397.8899.0399.030.65%2,024,166
Jan 16, 202595.1598.4995.1598.3998.392.95%1,646,930
Jan 15, 202595.6896.1894.9395.5795.571.05%1,418,852
Jan 14, 202593.8295.0993.6894.5894.580.73%1,934,262
Jan 13, 202593.6693.9392.8593.8993.890.51%1,668,677
Jan 10, 202593.8994.6493.3293.4193.41-1.41%2,397,733
Jan 8, 202593.0694.8292.8894.7594.751.67%2,033,070
Jan 7, 202592.2094.2591.9493.1993.191.16%2,367,535
Jan 6, 202593.5093.6191.9492.1292.12-1.78%1,632,567
Jan 3, 202594.0494.6593.7093.7993.79-0.21%1,522,763
Jan 2, 202595.2095.2493.8693.9993.99-0.05%955,901
Dec 31, 202494.2194.6993.4794.0494.04-0.18%1,087,223
Dec 30, 202494.5094.5493.6494.2194.21-0.64%1,056,801
Dec 27, 202494.1895.5094.0894.8294.82-0.05%823,057
Dec 26, 202494.7395.3194.4394.8794.87-0.18%774,549
Dec 24, 202494.7195.1394.2595.0495.040.21%533,251
Dec 23, 202494.5094.8693.5694.8494.840.36%1,082,969
Dec 20, 202492.8894.6992.8594.5094.501.33%3,160,434
Dec 19, 202493.1094.4692.5293.2693.260.34%2,145,713
Dec 18, 202494.6394.8692.8992.9492.94-1.87%1,505,988
Dec 17, 202494.2495.7593.9594.7194.71-0.23%1,597,481
Dec 16, 202495.5995.8494.9294.9394.93-0.85%2,399,453
Dec 13, 202495.5296.4895.4095.7495.74-0.13%1,445,143
Dec 12, 202496.5296.7695.7095.8695.860.26%1,681,004
Dec 11, 202497.2097.3695.3395.6195.61-1.59%1,444,268
Dec 10, 202496.7997.6595.2897.1597.150.04%1,792,345
Dec 9, 202497.1597.5696.2897.1197.110.02%1,234,908
Dec 6, 202498.3798.5996.9997.0997.09-0.64%1,468,642
Dec 5, 202498.2998.6597.5397.7297.72-0.64%1,445,234
Dec 4, 202498.5998.6797.2898.3598.350.13%1,774,574
Dec 3, 2024100.11100.5498.1998.2298.22-1.44%1,361,322
Dec 2, 2024101.10101.1599.5999.6699.66-1.38%1,512,965
Nov 29, 2024101.84101.89100.78101.05101.05-0.76%1,037,770
Nov 27, 2024102.00102.79101.59101.82101.820.27%1,308,030
Nov 26, 2024101.41101.68100.89101.55101.550.20%1,197,456
Nov 25, 2024101.00101.59100.37101.35101.350.69%2,264,898
Nov 22, 2024101.16101.43100.57100.66100.66-0.30%1,304,599
Nov 21, 202499.05101.0098.65100.96100.961.70%1,928,774
Nov 20, 202498.7999.3198.6499.2799.270.22%1,934,341
Nov 19, 202499.3099.3098.3699.0599.05-0.23%1,582,611
Nov 18, 202498.0199.4197.7399.2899.281.33%1,958,973
Nov 15, 202496.1598.2896.1597.9897.981.92%2,087,394
Nov 14, 202496.7197.1295.9796.1396.13-1.54%1,466,272
Nov 13, 202498.3398.4597.0197.6396.79-0.22%2,458,057
Nov 12, 202498.5398.9197.6997.8597.01-0.86%1,820,678
Nov 11, 202497.2599.1397.2598.7097.851.14%2,150,284
Nov 8, 202495.9197.7995.4597.5996.752.37%2,485,149
Nov 7, 202496.0196.4595.1695.3394.51-0.71%2,501,118
Nov 6, 202495.2396.4394.4196.0195.18-0.09%2,846,682
Nov 5, 202494.9396.1694.4696.1095.271.25%2,268,119
Nov 4, 202495.3596.0294.1594.9194.09-0.69%2,500,424
Nov 1, 202498.5898.5895.0995.5794.750.04%3,176,919
Oct 31, 202496.6497.3095.2895.5394.71-0.52%3,471,810
Oct 30, 202495.8796.2194.9796.0395.200.73%2,989,747
Oct 29, 202496.3896.5795.2495.3394.51-1.72%1,654,500
Oct 28, 202497.2097.8996.8197.0096.17-0.20%1,369,362
Oct 25, 202499.2899.3797.1097.1996.35-1.64%1,695,501
Oct 24, 202499.4999.8798.4498.8197.96-0.72%2,253,848
Oct 23, 202498.8399.5798.5599.5398.670.85%1,430,265
Oct 22, 202499.2399.4498.2598.6997.84-0.74%1,527,856
Oct 21, 202499.98100.3199.1399.4398.57-0.42%1,632,421
Oct 18, 202499.4599.9998.6899.8598.990.72%2,059,714
Oct 17, 202499.0599.3398.2499.1498.290.39%2,100,783
Oct 16, 202497.6398.9397.2698.7597.901.57%2,533,504
Oct 15, 202497.0698.0496.8397.2296.380.96%2,376,210
Oct 14, 202495.6896.3795.2996.3095.470.89%1,401,746
Oct 11, 202494.3695.5794.0095.4594.631.60%1,766,585
Oct 10, 202494.6194.9793.8993.9593.14-0.38%3,258,014
Oct 9, 202494.3595.0193.9094.3193.50-0.04%3,126,015
Oct 8, 202494.8295.2394.0494.3593.540.22%1,577,881
Oct 7, 202495.1695.1793.7194.1493.33-1.40%1,804,985
Oct 4, 202495.2595.7194.8395.4894.66-0.86%1,460,839
Oct 3, 202496.5596.5595.9096.3195.480.05%1,417,377
Oct 2, 202495.9096.5795.6096.2695.43-0.51%2,538,138
Oct 1, 202496.4097.0895.6996.7595.920.59%2,384,236
Sep 30, 202495.7396.3894.7696.1895.350.97%2,119,656
Sep 27, 202494.9095.6894.5795.2694.440.69%1,308,059
Sep 26, 202493.9795.3493.9794.6193.800.01%1,973,034
Sep 25, 202495.1895.3293.9594.6093.790.06%1,283,871
Sep 24, 202494.5895.6994.1694.5493.73-0.67%3,039,854
Sep 23, 202494.9795.5094.7295.1894.360.49%1,531,697
Sep 20, 202494.2194.8593.7894.7293.901.00%3,283,283
Sep 19, 202494.4994.8493.4793.7892.97-1.53%2,141,566
Sep 18, 202495.5595.9394.6795.2494.42-0.52%1,575,082
Sep 17, 202496.0296.2995.3595.7494.92-0.42%1,946,665
Sep 16, 202496.2096.6595.8896.1495.310.30%1,671,590
Sep 13, 202495.2495.8794.7495.8595.030.88%1,841,901
Sep 12, 202495.1595.6194.1395.0194.19-0.21%1,607,458
Sep 11, 202495.2995.4094.3495.2194.39-0.36%1,988,418