WEC Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.50%	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	111.63	-0.17%	1,964,789
May 11, 2026	112.25	113.00	111.83	112.77	111.82	0.99%	1,394,733
May 8, 2026	113.22	113.56	111.37	111.66	110.72	-0.99%	1,545,380
May 7, 2026	113.59	113.90	112.57	112.78	111.83	-1.02%	1,704,495
May 6, 2026	115.16	115.40	113.62	113.94	112.98	-1.11%	1,982,966
May 5, 2026	114.53	117.00	114.53	115.22	114.25	-1.05%	2,923,611
May 4, 2026	116.74	117.93	115.98	116.44	115.46	-0.87%	2,171,798
May 1, 2026	117.89	119.21	117.44	117.46	116.47	-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	114.15	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	114.17	-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	115.45	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	115.34	-1.04%	1,896,767
Apr 10, 2026	118.28	119.09	117.36	117.54	116.55	-1.04%	1,183,681
Apr 9, 2026	117.21	119.62	116.51	118.78	117.78	1.28%	1,922,007
Apr 8, 2026	115.74	117.31	115.28	117.28	116.29	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	116.59	1.21%	1,563,278
Apr 1, 2026	115.28	116.80	115.09	116.17	115.19	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	113.06	1.15%	1,766,417
Mar 25, 2026	113.62	114.01	112.60	112.72	111.77	-0.32%	1,424,640
Mar 24, 2026	111.71	114.29	111.35	113.08	112.12	0.92%	1,824,485
Mar 23, 2026	113.23	114.02	112.01	112.05	111.10	-0.12%	1,644,380
Mar 20, 2026	115.58	116.03	112.08	112.18	111.23	-2.99%	3,785,995
Mar 19, 2026	115.86	116.68	114.62	115.64	114.66	-0.18%	1,960,764
Mar 18, 2026	116.97	118.00	115.81	115.85	114.87	-1.23%	1,776,370
Mar 17, 2026	118.50	118.53	117.04	117.29	116.30	-0.52%	1,206,372
Mar 16, 2026	118.00	118.19	116.90	117.90	116.90	0.47%	1,746,139
Mar 13, 2026	116.34	118.00	116.29	117.35	116.36	2.00%	1,831,365
Mar 12, 2026	113.37	116.01	113.01	115.05	114.08	1.54%	1,750,813
Mar 11, 2026	114.37	114.57	112.92	113.30	112.34	-1.05%	1,370,977
Mar 10, 2026	114.93	115.80	114.01	114.50	113.53	-0.94%	2,951,222
Mar 9, 2026	115.83	115.93	114.44	115.59	114.61	-0.16%	2,170,584
Mar 6, 2026	115.52	116.36	114.38	115.77	114.79	-0.28%	1,636,867