WEC Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	106.55	106.79	106.08	106.28	106.28	-1.15%	1,802,222
Aug 26, 2026	106.75	108.07	106.74	107.52	107.52	0.80%	1,451,371
Aug 25, 2026	107.78	107.91	106.61	106.67	106.67	-0.85%	1,779,875
Aug 24, 2026	106.50	107.84	106.01	107.58	107.58	1.48%	2,467,969
Aug 21, 2026	108.52	108.69	105.94	106.01	106.01	-2.30%	2,921,006
Aug 20, 2026	108.73	109.83	108.26	108.51	108.51	-0.76%	2,071,850
Aug 19, 2026	111.68	111.68	109.23	109.34	109.34	-1.54%	2,778,065
Aug 18, 2026	111.51	111.89	110.51	111.05	111.05	0.51%	1,928,409
Aug 17, 2026	110.45	110.62	109.53	110.49	110.49	-0.03%	2,352,659
Aug 14, 2026	109.16	110.58	109.02	110.52	110.52	1.09%	1,792,769
Aug 13, 2026	109.28	110.60	109.28	110.28	109.33	1.07%	4,110,490
Aug 12, 2026	108.10	110.52	107.69	109.11	108.17	2.28%	5,786,347
Aug 11, 2026	105.71	107.02	105.48	106.68	105.76	0.53%	1,737,028
Aug 10, 2026	107.08	107.45	105.90	106.12	105.20	-1.40%	2,153,851
Aug 7, 2026	107.50	108.59	106.47	107.63	106.70	-0.31%	2,359,537
Aug 6, 2026	109.33	109.69	107.36	107.97	107.04	-0.27%	3,664,860
Aug 5, 2026	108.94	109.23	107.53	108.26	107.32	-0.91%	2,119,721
Aug 4, 2026	108.16	109.39	107.24	109.25	108.31	-0.03%	1,983,403
Aug 3, 2026	108.73	110.67	108.64	109.28	108.34	-0.13%	2,032,275
Jul 31, 2026	109.51	110.27	109.00	109.42	108.47	-0.57%	1,992,698
Jul 30, 2026	111.73	111.88	109.16	110.05	109.10	-1.11%	2,138,024
Jul 29, 2026	114.27	114.44	110.66	111.29	110.33	-2.04%	3,097,939
Jul 28, 2026	114.46	116.25	113.56	113.61	112.63	-0.18%	2,190,714
Jul 27, 2026	114.89	115.81	113.70	113.82	112.84	-1.68%	1,936,800
Jul 24, 2026	115.48	116.45	115.00	115.77	114.77	0.92%	1,849,599
Jul 23, 2026	112.88	115.11	112.37	114.72	113.73	1.11%	1,820,607
Jul 22, 2026	112.87	113.52	112.52	113.46	112.48	1.47%	1,729,110
Jul 21, 2026	112.20	112.54	110.80	111.82	110.85	-0.65%	1,989,234
Jul 20, 2026	113.45	114.49	111.94	112.55	111.58	-0.71%	1,608,599
Jul 17, 2026	115.57	116.66	112.89	113.35	112.37	-1.00%	2,024,637
Jul 16, 2026	112.86	114.60	112.34	114.49	113.50	1.35%	1,771,869
Jul 15, 2026	114.72	115.09	112.64	112.97	111.99	-1.81%	1,894,370
Jul 14, 2026	116.40	117.10	114.99	115.05	114.06	-0.71%	1,520,394
Jul 13, 2026	115.13	116.47	115.05	115.87	114.87	0.79%	1,465,321
Jul 10, 2026	114.82	115.69	114.61	114.96	113.97	0.06%	1,588,741
Jul 9, 2026	117.19	117.19	114.77	114.89	113.90	-1.16%	1,782,994
Jul 8, 2026	117.60	118.06	115.94	116.24	115.24	-1.22%	2,720,322
Jul 7, 2026	117.70	119.91	117.36	117.68	116.66	0.90%	1,971,643
Jul 6, 2026	118.62	118.88	116.58	116.63	115.62	-1.85%	1,616,491
Jul 2, 2026	117.13	118.95	116.47	118.83	117.80	2.25%	1,186,740
Jul 1, 2026	116.65	117.15	115.72	116.22	115.22	-0.47%	1,582,247
Jun 30, 2026	117.93	118.08	116.74	116.77	115.76	-1.41%	2,592,418
Jun 29, 2026	118.27	119.06	117.96	118.44	117.42	-0.34%	1,833,445
Jun 26, 2026	117.95	118.90	117.36	118.85	117.82	1.52%	2,661,185
Jun 25, 2026	116.27	117.52	115.53	117.07	116.06	1.26%	2,017,016
Jun 24, 2026	115.02	116.05	114.39	115.61	114.61	1.29%	2,929,854
Jun 23, 2026	114.31	114.89	113.08	114.14	113.15	0.97%	2,717,363
Jun 22, 2026	112.01	113.83	111.97	113.04	112.06	0.78%	1,885,840
Jun 18, 2026	112.18	113.56	111.26	112.17	111.20	-0.33%	4,346,819
Jun 17, 2026	113.74	114.79	112.17	112.54	111.57	-1.86%	2,095,464