Australia markets closed

WEC Energy Group, Inc. (WEC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.75-0.28 (-0.34%)
At close: 04:00PM EDT
82.40 +0.65 (+0.80%)
After hours: 07:13PM EDT
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 202482.0482.4281.6081.7581.752,361,500
22 July 202481.5082.2981.4582.0382.032,297,900
19 July 202482.5882.7881.1381.5581.551,536,900
18 July 202481.9083.4481.9082.0582.051,660,900
17 July 202481.1983.0481.1482.3682.362,382,200
16 July 202479.9080.8379.6380.8180.811,262,600
15 July 202480.1480.4279.4779.6179.611,277,200
12 July 202480.7081.4080.4380.7980.791,713,700
11 July 202478.6080.5378.5980.3480.341,883,100
10 July 202478.2378.2977.4778.1978.191,756,000
09 July 202478.0178.3277.6678.0178.011,220,700
08 July 202478.0278.3377.6078.0578.051,554,700
05 July 202477.8978.5077.6277.8577.851,946,100
03 July 202478.0478.7377.6277.6877.68651,800
02 July 202477.8578.1677.7578.0478.041,188,200
01 July 202478.8279.0677.6577.6977.691,253,900
28 June 202478.7378.7377.9378.4678.462,419,100
27 June 202478.2878.6178.0378.4578.451,251,600
26 June 202478.0078.2777.7078.1578.151,422,800
25 June 202479.2579.3178.2178.3278.322,405,200
24 June 202478.2579.5878.2579.3579.352,335,900
21 June 202479.3779.9178.2378.2378.234,116,600
20 June 202478.0179.3577.8579.2579.252,306,800
18 June 202478.1178.5877.6578.0578.051,554,300
17 June 202478.3579.2278.2978.3778.372,307,300
14 June 202478.2579.0678.0578.8678.861,241,700
13 June 202479.3179.7278.2278.5478.542,836,800
12 June 202480.6080.7279.0979.3179.311,698,200
11 June 202479.0579.9379.0279.7579.751,352,600
10 June 202479.7180.1679.2579.4479.441,693,800
07 June 202479.5080.1179.3379.8579.851,763,100
06 June 202480.6981.2680.2080.3580.351,577,000
05 June 202481.7881.8880.8881.0081.002,293,900
04 June 202481.0882.5980.8982.1482.142,777,700
03 June 202480.9881.3680.4381.1881.182,767,200
31 May 202479.5781.1979.4281.0381.034,613,800
30 May 202479.3379.5979.0079.2679.262,555,700
29 May 202479.2279.4878.6578.8878.882,452,200
28 May 202480.5081.3579.6879.7279.721,894,800
24 May 202480.8981.1080.3580.7080.702,252,400
23 May 202482.0082.1580.5380.6780.674,663,400
22 May 202483.0084.0681.8882.3182.316,331,700
21 May 202484.8485.1384.0284.5884.581,863,400
20 May 202485.7285.8784.5984.6984.691,551,000
17 May 202485.6085.6384.9985.5085.501,593,500
16 May 202484.9085.7984.9085.5185.511,532,000
15 May 202485.3185.6884.8385.0385.031,133,800
14 May 202485.2385.4184.0984.4284.42962,800
13 May 202484.6985.5984.5584.8884.881,283,800
13 May 20240.835 Dividend
10 May 202485.8485.9685.0685.4384.602,226,100
09 May 202484.9185.6584.5585.5884.741,542,700
08 May 202483.7085.0483.3884.9184.081,812,100
07 May 202483.4383.9482.8683.8383.011,732,000
06 May 202483.3183.4182.3382.8482.031,465,000
03 May 202483.3383.7382.2083.2282.411,780,200
02 May 202483.1783.5682.5083.0882.272,031,400
01 May 202481.8683.3981.2782.5981.782,682,300
30 Apr 202482.1983.0381.6982.6481.832,947,300
29 Apr 202482.1082.8481.8582.8081.991,793,000
26 Apr 202482.8182.9881.3881.4980.691,945,600
25 Apr 202482.7983.0181.7082.8182.001,565,200
24 Apr 202481.3882.8780.8582.6381.822,034,400
23 Apr 202481.4082.5081.4081.9681.161,979,300
22 Apr 202481.1082.5681.0181.9781.171,648,400
19 Apr 202480.7581.9680.5781.5680.762,105,700
18 Apr 202479.9180.6379.3080.4479.651,079,400
17 Apr 202478.4379.8178.3479.6378.851,157,100
16 Apr 202478.6378.6377.5377.8077.041,968,300
15 Apr 202479.1979.7778.4578.8978.121,773,400
12 Apr 202479.6779.8078.3778.9778.201,378,900
11 Apr 202480.2180.5579.0879.3978.611,006,500
10 Apr 202480.3280.5978.8079.7278.941,686,900
09 Apr 202481.5381.9681.1881.9181.111,069,800
08 Apr 202480.3981.5180.1881.3380.541,194,700
05 Apr 202480.3680.6579.6580.2879.501,582,700
04 Apr 202481.7781.8380.2981.0380.241,409,500
03 Apr 202481.8782.1781.0781.2280.431,233,400
02 Apr 202481.5682.6581.5581.8981.091,260,800
01 Apr 202481.9682.1381.1981.5680.761,239,600
28 Mar 202481.4582.1780.9982.1281.322,649,200
27 Mar 202479.1281.1978.9581.1880.392,501,200
26 Mar 202479.8480.0578.5078.6577.882,329,800
25 Mar 202480.1880.4679.4079.9079.121,714,300
22 Mar 202480.6980.7079.7880.0179.231,318,600
21 Mar 202480.6580.9779.7980.0479.261,636,000
20 Mar 202480.7781.5680.2180.5679.771,296,500
19 Mar 202481.3381.9580.7181.0080.212,101,500
18 Mar 202480.7681.5780.3681.0280.232,380,100
15 Mar 202479.7981.0479.7980.7879.993,962,800
14 Mar 202480.3780.6379.3380.3879.592,339,900
13 Mar 202481.4381.9180.5980.7779.981,475,600
12 Mar 202482.1182.1180.6681.0180.221,528,500
11 Mar 202481.8782.7681.4182.1081.301,356,300
08 Mar 202481.9482.1780.9481.6880.881,505,900
07 Mar 202481.8182.1781.3881.5580.751,821,800
06 Mar 202480.4581.5080.3481.2280.431,835,600
05 Mar 202480.1881.1179.2879.7378.952,505,100
04 Mar 202477.9180.0277.7879.7278.942,004,200
01 Mar 202478.2178.4976.7878.3977.622,399,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...