WEC Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	111.15	111.78	110.55	111.43	111.43	0.28%	2,068,916
Oct 26, 2026	111.09	111.78	110.77	111.12	111.12	0.03%	2,196,848
Oct 23, 2026	112.04	112.24	110.60	111.09	111.09	-0.95%	2,058,649
Oct 22, 2026	108.97	112.23	108.48	112.15	112.15	3.36%	2,989,338
Oct 21, 2026	109.24	109.35	108.39	108.50	108.50	-0.23%	3,044,138
Oct 20, 2026	107.89	109.11	107.71	108.75	108.75	1.64%	1,669,647
Oct 19, 2026	108.40	108.57	106.59	107.00	107.00	-1.57%	1,952,435
Oct 16, 2026	106.52	109.07	106.18	108.71	108.71	2.52%	3,087,720
Oct 15, 2026	108.37	108.37	105.92	106.04	106.04	-0.67%	3,188,274
Oct 14, 2026	105.80	106.98	105.13	106.75	106.75	0.83%	2,317,537
Oct 13, 2026	105.47	106.15	103.74	105.87	105.87	0.92%	2,834,996
Oct 12, 2026	103.99	104.97	103.14	104.91	104.91	1.13%	2,562,831
Oct 9, 2026	103.35	103.95	103.31	103.74	103.74	0.13%	1,322,717
Oct 8, 2026	103.25	103.89	102.45	103.61	103.61	0.42%	1,856,746
Oct 7, 2026	103.16	103.66	102.71	103.18	103.18	-0.01%	2,249,201
Oct 6, 2026	101.87	103.29	101.70	103.19	103.19	1.87%	2,450,132
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