Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	87.11	87.41	86.13	86.31	86.31	1,351,800
20 Sept 2023	87.06	87.89	86.67	87.16	87.16	1,283,100
19 Sept 2023	86.57	87.23	86.51	86.70	86.70	1,391,800
18 Sept 2023	86.48	87.20	85.99	86.68	86.68	1,565,400
15 Sept 2023	86.53	87.53	86.19	86.26	86.26	2,351,700
14 Sept 2023	86.12	86.85	85.86	86.81	86.81	1,155,400
13 Sept 2023	84.58	86.17	84.46	85.71	85.71	1,635,500
12 Sept 2023	84.57	84.75	84.00	84.45	84.45	1,227,200
11 Sept 2023	84.25	85.08	84.25	84.53	84.53	996,900
08 Sept 2023	83.81	84.91	83.53	84.67	84.67	1,505,000
07 Sept 2023	82.81	83.95	82.60	83.63	83.63	1,404,800
06 Sept 2023	82.20	82.67	81.77	82.07	82.07	1,518,600
05 Sept 2023	83.02	83.13	81.43	82.02	82.02	1,758,200
01 Sept 2023	84.40	84.57	82.18	83.11	83.11	1,493,500
31 Aug 2023	85.31	85.49	84.12	84.12	84.12	1,199,500
30 Aug 2023	85.36	85.91	84.80	85.23	85.23	849,800
29 Aug 2023	85.33	86.01	85.05	85.42	85.42	1,034,400
28 Aug 2023	85.21	85.81	85.00	85.25	85.25	948,300
25 Aug 2023	84.96	85.53	84.58	85.10	85.10	1,167,500
24 Aug 2023	84.63	86.06	84.52	84.59	84.59	830,700
23 Aug 2023	85.33	85.48	84.22	84.76	84.76	1,232,400
22 Aug 2023	84.98	85.43	84.77	85.06	85.06	842,900
21 Aug 2023	85.88	85.97	84.66	85.09	85.09	1,146,000
18 Aug 2023	84.98	86.20	84.96	85.99	85.99	1,412,300
17 Aug 2023	85.26	85.85	84.91	84.98	84.98	1,168,100
16 Aug 2023	84.49	85.22	84.49	84.96	84.96	1,102,400
15 Aug 2023	85.67	85.83	84.22	84.23	84.23	1,239,500
14 Aug 2023	86.77	86.91	85.65	86.18	86.18	1,017,600
11 Aug 2023	86.54	87.07	86.08	86.77	86.77	1,047,200
11 Aug 2023	0.78 Dividend
10 Aug 2023	87.47	88.12	86.74	87.08	86.30	1,745,800
09 Aug 2023	87.51	88.38	87.13	87.28	86.50	1,184,600
08 Aug 2023	87.50	87.80	86.48	87.69	86.90	1,610,600
07 Aug 2023	87.54	88.10	87.27	87.49	86.71	1,600,300
04 Aug 2023	88.55	89.44	86.51	87.27	86.49	1,482,100
03 Aug 2023	89.04	89.31	87.47	88.26	87.47	1,755,700
02 Aug 2023	89.11	90.22	89.04	89.52	88.72	1,007,100
01 Aug 2023	90.38	91.44	89.45	89.61	88.81	1,888,100
31 July 2023	90.51	90.82	89.35	89.86	89.06	1,227,300
28 July 2023	91.17	91.43	89.64	90.06	89.25	1,148,400
27 July 2023	92.20	92.83	90.32	90.58	89.77	1,540,400
26 July 2023	91.96	93.37	91.74	92.54	91.71	1,148,200
25 July 2023	92.31	92.54	91.72	92.04	91.22	1,330,300
24 July 2023	92.62	92.65	91.52	92.21	91.38	830,400
21 July 2023	91.52	92.77	91.37	92.37	91.54	997,300
20 July 2023	89.93	91.29	89.05	91.26	90.44	983,800
19 July 2023	89.08	90.34	89.08	89.63	88.83	1,074,100
18 July 2023	89.57	90.26	87.84	88.68	87.89	1,260,600
17 July 2023	91.09	91.48	89.42	89.52	88.72	1,297,600
14 July 2023	91.34	91.76	90.75	91.40	90.58	1,489,100
13 July 2023	90.70	91.53	90.59	91.52	90.70	1,080,300
12 July 2023	89.82	90.94	89.61	90.81	90.00	1,328,700
11 July 2023	88.55	89.51	88.35	89.49	88.69	997,300
10 July 2023	88.59	89.16	87.70	88.51	87.72	1,235,600
07 July 2023	89.25	89.74	88.78	88.98	88.18	955,200
06 July 2023	89.88	90.19	88.90	89.98	89.17	1,125,800
05 July 2023	89.20	90.89	88.64	90.35	89.54	1,626,600
03 July 2023	87.93	89.36	87.82	89.32	88.52	682,900
30 June 2023	87.39	88.49	87.21	88.24	87.45	1,267,100
29 June 2023	86.87	87.89	86.51	87.25	86.47	1,045,600
28 June 2023	88.43	88.43	87.06	87.44	86.66	1,498,600
27 June 2023	88.97	89.65	88.70	88.70	87.91	1,274,400
26 June 2023	88.26	89.10	87.63	88.92	88.12	1,354,000
23 June 2023	89.73	90.03	87.66	87.90	87.11	1,754,800
22 June 2023	91.00	91.01	88.95	89.28	88.48	1,238,600
21 June 2023	89.56	90.74	88.56	90.69	89.88	1,291,700
20 June 2023	90.98	91.28	89.94	90.02	89.21	1,501,100
16 June 2023	91.86	92.56	91.31	91.43	90.61	1,966,900
15 June 2023	90.88	91.79	90.61	91.58	90.76	1,229,700
14 June 2023	90.51	91.95	90.41	90.53	89.72	1,456,500
13 June 2023	89.11	90.83	88.91	90.28	89.47	1,851,400
12 June 2023	90.26	90.35	89.32	89.81	89.01	1,273,900
09 June 2023	90.52	90.62	89.81	89.93	89.12	1,690,300
08 June 2023	89.35	90.54	88.85	90.37	89.56	1,375,200
07 June 2023	87.40	89.58	86.61	89.48	88.68	1,633,800
06 June 2023	88.38	88.92	87.14	87.53	86.75	1,277,200
05 June 2023	87.05	88.94	87.02	87.75	86.96	1,058,700
02 June 2023	85.47	87.89	85.32	87.08	86.30	2,320,900
01 June 2023	87.55	87.82	85.41	86.19	85.42	2,598,600
31 May 2023	86.65	88.08	86.13	87.35	86.57	2,992,300
30 May 2023	87.02	87.37	86.39	86.48	85.71	1,500,200
26 May 2023	86.68	86.90	85.82	86.90	86.12	1,645,500
25 May 2023	87.74	88.02	86.60	86.71	85.93	1,384,100
24 May 2023	88.91	89.50	87.96	88.08	87.29	1,459,700
23 May 2023	89.56	90.45	88.76	88.86	88.06	1,265,900
22 May 2023	89.89	90.70	89.66	89.88	89.07	1,272,000
19 May 2023	89.81	90.59	89.63	89.92	89.11	1,650,200
18 May 2023	89.26	90.08	88.85	89.34	88.54	2,530,000
17 May 2023	90.18	90.26	89.00	89.27	88.47	1,569,500
16 May 2023	92.50	92.50	90.06	90.10	89.29	1,159,400
15 May 2023	93.95	94.19	91.37	92.31	91.48	1,234,400
12 May 2023	94.34	94.94	93.46	93.89	93.05	1,115,600
11 May 2023	94.87	94.96	93.38	93.83	92.99	1,214,000
11 May 2023	0.78 Dividend
10 May 2023	95.00	95.70	94.06	95.45	93.82	1,200,700
09 May 2023	94.89	94.99	94.19	94.42	92.81	1,200,200
08 May 2023	95.61	95.95	94.74	95.03	93.41	1,350,000
05 May 2023	94.89	96.17	94.89	96.01	94.37	899,800
04 May 2023	94.53	95.66	93.80	95.35	93.72	1,073,000
03 May 2023	95.58	95.93	93.56	94.28	92.67	1,720,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,184.70-81.90(-1.13%)

ASX 2006,985.90-79.30(-1.12%)

AUD/USD0.6407-0.0010(-0.16%)

OIL89.90+0.27(+0.30%)

GOLD1,942.90+3.30(+0.17%)

Bitcoin AUD41,478.78-713.33(-1.69%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

WEC Energy Group, Inc. (WEC)

ALL ORDS
7,184.70
-81.90(-1.13%)

ASX 200
6,985.90
-79.30(-1.12%)

AUD/USD
0.6407
-0.0010(-0.16%)

OIL
89.90
+0.27(+0.30%)

GOLD
1,942.90
+3.30(+0.17%)

Bitcoin AUD
41,478.78
-713.33(-1.69%)