Australia markets closed

WEC Energy Group, Inc. (WEC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.97+0.41 (+0.50%)
At close: 04:00PM EDT
81.97 0.00 (0.00%)
After hours: 06:19PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202481.1082.5681.0181.9781.971,648,400
19 Apr 202480.7581.9680.5781.5681.562,105,700
18 Apr 202479.9180.6379.3080.4480.441,079,400
17 Apr 202478.4379.8178.3479.6379.631,157,100
16 Apr 202478.6378.6377.5377.8077.801,968,300
15 Apr 202479.1979.7778.4578.8978.891,773,400
12 Apr 202479.6779.8078.3778.9778.971,378,900
11 Apr 202480.2180.5579.0879.3979.391,006,500
10 Apr 202480.3280.5978.8079.7279.721,686,900
09 Apr 202481.5381.9681.1881.9181.911,069,800
08 Apr 202480.3981.5180.1881.3381.331,194,700
05 Apr 202480.3680.6579.6580.2880.281,582,700
04 Apr 202481.7781.8380.2981.0381.031,409,500
03 Apr 202481.8782.1781.0781.2281.221,233,400
02 Apr 202481.5682.6581.5581.8981.891,260,800
01 Apr 202481.9682.1381.1981.5681.561,239,600
28 Mar 202481.4582.1780.9982.1282.122,649,200
27 Mar 202479.1281.1978.9581.1881.182,501,200
26 Mar 202479.8480.0578.5078.6578.652,329,800
25 Mar 202480.1880.4679.4079.9079.901,714,300
22 Mar 202480.6980.7079.7880.0180.011,318,600
21 Mar 202480.6580.9779.7980.0480.041,636,000
20 Mar 202480.7781.5680.2180.5680.561,296,500
19 Mar 202481.3381.9580.7181.0081.002,101,500
18 Mar 202480.7681.5780.3681.0281.022,380,100
15 Mar 202479.7981.0479.7980.7880.783,962,800
14 Mar 202480.3780.6379.3380.3880.382,339,900
13 Mar 202481.4381.9180.5980.7780.771,475,600
12 Mar 202482.1182.1180.6681.0181.011,528,500
11 Mar 202481.8782.7681.4182.1082.101,356,300
08 Mar 202481.9482.1780.9481.6881.681,505,900
07 Mar 202481.8182.1781.3881.5581.551,821,800
06 Mar 202480.4581.5080.3481.2281.221,835,600
05 Mar 202480.1881.1179.2879.7379.732,505,100
04 Mar 202477.9180.0277.7879.7279.722,004,200
01 Mar 202478.2178.4976.7878.3978.392,399,900
29 Feb 202477.5679.0477.1978.4978.493,807,300
28 Feb 202477.3077.9477.0977.2077.201,687,900
27 Feb 202476.8677.5576.5077.4677.461,610,400
26 Feb 202478.2478.2676.5276.5576.551,775,200
23 Feb 202478.4579.4178.1578.8678.861,458,700
22 Feb 202478.6778.7677.7078.2578.251,880,100
21 Feb 202478.4879.3377.9479.2979.291,313,500
20 Feb 202478.1879.4277.8578.0078.001,586,600
16 Feb 202477.5778.4377.2478.0778.071,789,200
15 Feb 202477.0078.0276.8778.0078.002,342,000
14 Feb 202476.3676.9076.1376.6576.651,493,100
13 Feb 202477.3477.8875.1376.4676.462,430,400
13 Feb 20240.835 Dividend
12 Feb 202477.5478.4177.1678.3777.542,250,800
09 Feb 202477.0977.7476.9577.5576.722,176,300
08 Feb 202477.8078.0276.8077.4076.582,264,400
07 Feb 202478.6578.6877.7078.1677.331,662,900
06 Feb 202477.8378.6377.6578.3477.511,767,600
05 Feb 202479.2079.2077.9778.0377.202,068,000
02 Feb 202479.8980.6979.2279.8679.012,560,100
01 Feb 202479.4582.0779.0781.7880.914,311,400
31 Jan 202481.4881.6580.2480.7679.9012,843,000
30 Jan 202480.3881.2479.6980.7679.902,198,900
29 Jan 202479.8780.8979.4480.4579.592,784,600
26 Jan 202480.2080.6479.4779.8779.022,386,400
25 Jan 202479.7980.1979.0780.0179.162,141,600
24 Jan 202480.4180.5878.7479.0678.222,772,900
23 Jan 202479.4779.9779.1479.7578.901,748,100
22 Jan 202480.0680.7279.1679.4878.632,356,100
19 Jan 202480.7180.7479.8580.0379.182,205,900
18 Jan 202481.0081.0379.7080.4079.542,695,000
17 Jan 202481.8883.1781.0181.3180.442,078,300
16 Jan 202482.5182.9982.1482.5781.692,897,000
12 Jan 202482.8683.2982.4782.7981.911,991,300
11 Jan 202485.3385.3380.8682.1281.253,458,200
10 Jan 202485.2985.9485.0485.5984.681,636,000
09 Jan 202485.0785.7484.6085.3384.421,817,600
08 Jan 202485.8886.1085.0085.5784.662,677,200
05 Jan 202485.7686.6585.3686.2485.321,578,700
04 Jan 202485.7086.8985.5785.9285.002,326,600
03 Jan 202486.6186.7785.7586.6185.691,979,700
02 Jan 202484.0086.3483.7586.3285.402,582,800
29 Dec 202383.7184.3283.5684.1783.271,362,600
28 Dec 202383.1584.2483.1584.0583.151,459,700
27 Dec 202383.5483.7083.0583.4582.561,564,400
26 Dec 202382.7583.8382.7083.6482.751,266,800
22 Dec 202382.9883.7782.7382.9482.061,419,800
21 Dec 202382.0882.8481.5382.3581.471,994,100
20 Dec 202383.4983.6381.7681.7980.922,853,300
19 Dec 202382.6483.3582.1483.2682.371,603,600
18 Dec 202382.8383.1481.9082.3881.502,842,000
15 Dec 202383.7683.9281.6282.4681.584,694,300
14 Dec 202387.5387.6684.4684.6283.723,011,600
13 Dec 202383.0087.0482.5587.0086.072,418,800
12 Dec 202384.4284.4282.8483.0382.152,907,200
11 Dec 202383.8584.2883.1984.2183.312,265,000
08 Dec 202384.9685.0583.4184.0783.171,712,900
07 Dec 202385.0085.5684.3285.0084.091,725,900
06 Dec 202384.1884.9483.7684.9184.011,575,600
05 Dec 202385.0085.2283.6483.7382.841,882,100
04 Dec 202384.3285.5984.3185.0084.091,614,900
01 Dec 202383.6484.9883.2484.9784.062,006,800
30 Nov 202383.1783.7582.5283.6282.732,563,400
29 Nov 202383.1384.1882.8482.9782.092,203,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...