WEC Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	101.87	103.29	101.70	103.19	103.19	1.87%	2,450,514
Oct 5, 2026	101.42	102.28	100.85	101.30	101.30	-0.29%	2,722,061
Oct 2, 2026	102.17	103.03	101.30	101.59	101.59	-0.14%	2,738,138
Oct 1, 2026	100.78	101.79	99.80	101.73	101.73	0.94%	2,920,048
Sep 30, 2026	103.09	103.31	100.77	100.78	100.78	-1.75%	3,366,108
Sep 29, 2026	100.95	102.94	100.84	102.58	102.58	1.11%	3,407,941
Sep 28, 2026	101.37	102.08	100.90	101.45	101.45	-	3,152,064
Sep 25, 2026	101.00	101.67	100.14	101.45	101.45	0.55%	2,802,599
Sep 24, 2026	101.56	102.18	100.86	100.90	100.90	-0.27%	3,813,426
Sep 23, 2026	102.40	102.80	101.00	101.17	101.17	-1.61%	3,604,130
Sep 22, 2026	103.21	103.76	102.71	102.83	102.83	-0.63%	2,743,485
Sep 21, 2026	103.20	103.61	102.89	103.48	103.48	0.30%	3,031,574
Sep 18, 2026	104.11	104.11	103.17	103.17	103.17	-1.49%	4,298,922
Sep 17, 2026	103.84	104.76	103.48	104.73	104.73	1.31%	2,093,155
Sep 16, 2026	104.21	104.46	102.86	103.38	103.38	-0.13%	2,563,361
Sep 15, 2026	105.29	105.50	103.26	103.51	103.51	-1.58%	3,122,260
Sep 14, 2026	105.73	106.00	104.52	105.17	105.17	-0.15%	2,029,451
Sep 11, 2026	106.05	106.23	105.08	105.33	105.33	-0.02%	2,054,837
Sep 10, 2026	106.67	107.04	105.19	105.35	105.35	-0.75%	2,343,225
Sep 9, 2026	107.17	107.43	105.52	106.15	106.15	-0.85%	2,450,129
Sep 8, 2026	105.71	107.53	105.66	107.06	107.06	1.06%	2,978,735
Sep 4, 2026	106.10	106.96	105.66	105.94	105.94	-0.71%	1,569,948
Sep 3, 2026	106.02	107.17	105.93	106.70	106.70	0.92%	2,070,373
Sep 2, 2026	105.98	106.54	104.86	105.73	105.73	-0.44%	1,777,974
Sep 1, 2026	106.75	107.33	105.66	106.20	106.20	0.03%	2,360,672
Aug 31, 2026	105.84	106.97	105.40	106.17	106.17	-0.05%	2,087,875
Aug 28, 2026	106.82	106.94	105.85	106.22	106.22	-0.06%	1,440,494
Aug 27, 2026	106.55	106.79	106.08	106.28	106.28	-1.15%	1,818,685
Aug 26, 2026	106.75	108.07	106.74	107.52	107.52	0.80%	1,452,654
Aug 25, 2026	107.78	107.91	106.61	106.67	106.67	-0.85%	1,780,850
Aug 24, 2026	106.50	107.84	106.01	107.58	107.58	1.48%	2,703,422
Aug 21, 2026	108.52	108.69	105.94	106.01	106.01	-2.30%	2,929,904
Aug 20, 2026	108.73	109.83	108.26	108.51	108.51	-0.76%	2,078,685
Aug 19, 2026	111.68	111.68	109.23	109.34	109.34	-1.54%	2,794,845
Aug 18, 2026	111.51	111.89	110.51	111.05	111.05	0.51%	1,932,799
Aug 17, 2026	110.45	110.62	109.53	110.49	110.49	-0.03%	2,375,731
Aug 14, 2026	109.16	110.58	109.02	110.52	110.52	1.09%	1,796,911
Aug 13, 2026	109.28	110.60	109.28	110.28	109.33	1.07%	4,271,120
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