Australia markets close in 4 hours 59 minutes

WEC Energy Group, Inc. (WEC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.31-0.85 (-0.98%)
At close: 04:00PM EDT
84.41 -1.90 (-2.20%)
After hours: 06:01PM EDT
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202387.1187.4186.1386.3186.311,351,800
20 Sept 202387.0687.8986.6787.1687.161,283,100
19 Sept 202386.5787.2386.5186.7086.701,391,800
18 Sept 202386.4887.2085.9986.6886.681,565,400
15 Sept 202386.5387.5386.1986.2686.262,351,700
14 Sept 202386.1286.8585.8686.8186.811,155,400
13 Sept 202384.5886.1784.4685.7185.711,635,500
12 Sept 202384.5784.7584.0084.4584.451,227,200
11 Sept 202384.2585.0884.2584.5384.53996,900
08 Sept 202383.8184.9183.5384.6784.671,505,000
07 Sept 202382.8183.9582.6083.6383.631,404,800
06 Sept 202382.2082.6781.7782.0782.071,518,600
05 Sept 202383.0283.1381.4382.0282.021,758,200
01 Sept 202384.4084.5782.1883.1183.111,493,500
31 Aug 202385.3185.4984.1284.1284.121,199,500
30 Aug 202385.3685.9184.8085.2385.23849,800
29 Aug 202385.3386.0185.0585.4285.421,034,400
28 Aug 202385.2185.8185.0085.2585.25948,300
25 Aug 202384.9685.5384.5885.1085.101,167,500
24 Aug 202384.6386.0684.5284.5984.59830,700
23 Aug 202385.3385.4884.2284.7684.761,232,400
22 Aug 202384.9885.4384.7785.0685.06842,900
21 Aug 202385.8885.9784.6685.0985.091,146,000
18 Aug 202384.9886.2084.9685.9985.991,412,300
17 Aug 202385.2685.8584.9184.9884.981,168,100
16 Aug 202384.4985.2284.4984.9684.961,102,400
15 Aug 202385.6785.8384.2284.2384.231,239,500
14 Aug 202386.7786.9185.6586.1886.181,017,600
11 Aug 202386.5487.0786.0886.7786.771,047,200
11 Aug 20230.78 Dividend
10 Aug 202387.4788.1286.7487.0886.301,745,800
09 Aug 202387.5188.3887.1387.2886.501,184,600
08 Aug 202387.5087.8086.4887.6986.901,610,600
07 Aug 202387.5488.1087.2787.4986.711,600,300
04 Aug 202388.5589.4486.5187.2786.491,482,100
03 Aug 202389.0489.3187.4788.2687.471,755,700
02 Aug 202389.1190.2289.0489.5288.721,007,100
01 Aug 202390.3891.4489.4589.6188.811,888,100
31 July 202390.5190.8289.3589.8689.061,227,300
28 July 202391.1791.4389.6490.0689.251,148,400
27 July 202392.2092.8390.3290.5889.771,540,400
26 July 202391.9693.3791.7492.5491.711,148,200
25 July 202392.3192.5491.7292.0491.221,330,300
24 July 202392.6292.6591.5292.2191.38830,400
21 July 202391.5292.7791.3792.3791.54997,300
20 July 202389.9391.2989.0591.2690.44983,800
19 July 202389.0890.3489.0889.6388.831,074,100
18 July 202389.5790.2687.8488.6887.891,260,600
17 July 202391.0991.4889.4289.5288.721,297,600
14 July 202391.3491.7690.7591.4090.581,489,100
13 July 202390.7091.5390.5991.5290.701,080,300
12 July 202389.8290.9489.6190.8190.001,328,700
11 July 202388.5589.5188.3589.4988.69997,300
10 July 202388.5989.1687.7088.5187.721,235,600
07 July 202389.2589.7488.7888.9888.18955,200
06 July 202389.8890.1988.9089.9889.171,125,800
05 July 202389.2090.8988.6490.3589.541,626,600
03 July 202387.9389.3687.8289.3288.52682,900
30 June 202387.3988.4987.2188.2487.451,267,100
29 June 202386.8787.8986.5187.2586.471,045,600
28 June 202388.4388.4387.0687.4486.661,498,600
27 June 202388.9789.6588.7088.7087.911,274,400
26 June 202388.2689.1087.6388.9288.121,354,000
23 June 202389.7390.0387.6687.9087.111,754,800
22 June 202391.0091.0188.9589.2888.481,238,600
21 June 202389.5690.7488.5690.6989.881,291,700
20 June 202390.9891.2889.9490.0289.211,501,100
16 June 202391.8692.5691.3191.4390.611,966,900
15 June 202390.8891.7990.6191.5890.761,229,700
14 June 202390.5191.9590.4190.5389.721,456,500
13 June 202389.1190.8388.9190.2889.471,851,400
12 June 202390.2690.3589.3289.8189.011,273,900
09 June 202390.5290.6289.8189.9389.121,690,300
08 June 202389.3590.5488.8590.3789.561,375,200
07 June 202387.4089.5886.6189.4888.681,633,800
06 June 202388.3888.9287.1487.5386.751,277,200
05 June 202387.0588.9487.0287.7586.961,058,700
02 June 202385.4787.8985.3287.0886.302,320,900
01 June 202387.5587.8285.4186.1985.422,598,600
31 May 202386.6588.0886.1387.3586.572,992,300
30 May 202387.0287.3786.3986.4885.711,500,200
26 May 202386.6886.9085.8286.9086.121,645,500
25 May 202387.7488.0286.6086.7185.931,384,100
24 May 202388.9189.5087.9688.0887.291,459,700
23 May 202389.5690.4588.7688.8688.061,265,900
22 May 202389.8990.7089.6689.8889.071,272,000
19 May 202389.8190.5989.6389.9289.111,650,200
18 May 202389.2690.0888.8589.3488.542,530,000
17 May 202390.1890.2689.0089.2788.471,569,500
16 May 202392.5092.5090.0690.1089.291,159,400
15 May 202393.9594.1991.3792.3191.481,234,400
12 May 202394.3494.9493.4693.8993.051,115,600
11 May 202394.8794.9693.3893.8392.991,214,000
11 May 20230.78 Dividend
10 May 202395.0095.7094.0695.4593.821,200,700
09 May 202394.8994.9994.1994.4292.811,200,200
08 May 202395.6195.9594.7495.0393.411,350,000
05 May 202394.8996.1794.8996.0194.37899,800
04 May 202394.5395.6693.8095.3593.721,073,000
03 May 202395.5895.9393.5694.2892.671,720,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...