WEC Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	111.78	114.17	111.36	112.95	112.95	1.55%	2,814,359
Jun 4, 2026	110.75	111.53	109.16	111.23	111.23	1.07%	2,206,094
Jun 3, 2026	110.82	112.17	110.03	110.05	110.05	-0.16%	2,732,822
Jun 2, 2026	109.00	110.40	108.97	110.23	110.23	1.50%	1,661,901
Jun 1, 2026	110.28	111.05	108.59	108.60	108.60	-2.21%	2,593,775
May 29, 2026	112.26	112.41	110.82	111.05	111.05	-0.56%	2,820,739
May 28, 2026	113.20	113.75	111.44	111.67	111.67	-1.30%	2,201,413
May 27, 2026	112.60	114.00	112.26	113.14	113.14	0.13%	1,705,825
May 26, 2026	113.11	113.76	112.59	112.99	112.99	-0.37%	1,967,047
May 22, 2026	112.14	113.60	111.88	113.41	113.41	1.16%	2,100,269
May 21, 2026	110.87	112.19	110.21	112.11	112.11	1.32%	2,294,925
May 20, 2026	111.76	112.15	110.23	110.65	110.65	-0.75%	2,284,420
May 19, 2026	109.80	111.52	109.00	111.49	111.49	1.77%	2,282,941
May 18, 2026	109.59	110.24	108.78	109.55	109.55	0.36%	2,507,892
May 15, 2026	111.10	111.60	108.90	109.16	109.16	-2.22%	2,388,118
May 14, 2026	111.29	111.76	110.74	111.64	111.64	0.35%	1,660,990
May 13, 2026	111.97	112.48	110.86	112.20	111.25	-0.34%	1,429,930
May 12, 2026	112.42	112.90	111.59	112.58	111.62	-0.17%	1,964,789
May 11, 2026	112.25	113.00	111.83	112.77	111.81	0.99%	1,394,733
May 8, 2026	113.22	113.56	111.37	111.66	110.71	-0.99%	1,545,380
May 7, 2026	113.59	113.90	112.57	112.78	111.82	-1.02%	1,704,495
May 6, 2026	115.16	115.40	113.62	113.94	112.97	-1.11%	1,982,966
May 5, 2026	114.53	117.00	114.53	115.22	114.24	-1.05%	2,923,611
May 4, 2026	116.74	117.93	115.98	116.44	115.45	-0.87%	2,171,798
May 1, 2026	117.89	119.21	117.44	117.46	116.46	-0.41%	1,885,809
Apr 30, 2026	115.25	118.19	114.74	117.94	116.94	3.00%	2,648,857
Apr 29, 2026	115.31	115.84	114.27	114.51	113.54	-1.10%	1,519,683
Apr 28, 2026	116.17	116.49	114.75	115.78	114.80	0.57%	1,285,933
Apr 27, 2026	114.60	115.81	114.60	115.12	114.14	0.45%	1,575,290
Apr 24, 2026	115.37	115.68	114.39	114.60	113.63	-0.84%	1,510,273
Apr 23, 2026	114.44	115.65	114.02	115.57	114.59	1.93%	1,571,926
Apr 22, 2026	114.52	115.00	113.03	113.38	112.42	-0.18%	2,450,181
Apr 21, 2026	115.67	115.71	113.42	113.58	112.62	-1.35%	1,868,496
Apr 20, 2026	116.00	116.68	114.76	115.14	114.16	-0.63%	1,357,162
Apr 17, 2026	115.32	116.02	114.33	115.87	114.89	-0.48%	1,246,725
Apr 16, 2026	114.48	116.53	114.20	116.43	115.44	1.38%	2,307,057
Apr 15, 2026	115.75	116.02	114.67	114.85	113.88	-1.42%	1,696,287
Apr 14, 2026	116.04	116.69	115.00	116.50	115.51	0.15%	1,294,262
Apr 13, 2026	117.33	117.33	115.42	116.32	115.33	-1.04%	1,896,767
Apr 10, 2026	118.28	119.09	117.36	117.54	116.54	-1.04%	1,183,681
Apr 9, 2026	117.21	119.62	116.51	118.78	117.77	1.28%	1,922,007
Apr 8, 2026	115.74	117.31	115.28	117.28	116.28	0.29%	1,814,401
Apr 7, 2026	116.66	118.17	116.66	116.94	115.95	0.18%	1,679,157
Apr 6, 2026	117.16	117.94	116.63	116.73	115.74	-0.72%	1,349,287
Apr 2, 2026	116.67	117.89	116.17	117.58	116.58	1.21%	1,563,278
Apr 1, 2026	115.28	116.80	115.09	116.17	115.18	0.35%	1,916,777
Mar 31, 2026	115.85	115.85	114.31	115.77	114.79	0.38%	3,371,311
Mar 30, 2026	115.78	116.23	114.98	115.33	114.35	0.85%	1,666,468
Mar 27, 2026	114.15	115.09	113.48	114.36	113.39	0.30%	1,873,613
Mar 26, 2026	112.87	114.66	112.34	114.02	113.05	1.15%	1,766,417