Australia markets open in 5 hours 14 minutes

WEC Energy Group, Inc. (WEC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
98.20-0.46 (-0.47%)
As of 12:46PM EST. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202298.1998.7097.1498.2098.20230,996
25 Nov 202298.4098.8698.0798.6698.66466,600
23 Nov 202296.9898.1596.9698.0798.07802,000
22 Nov 202296.9998.2096.7297.1397.131,025,100
21 Nov 202295.9097.6095.7596.7396.731,358,100
18 Nov 202294.0995.8993.6095.7095.701,679,200
17 Nov 202293.5293.6692.5993.0293.021,494,200
16 Nov 202293.4695.1293.4694.4194.411,580,400
15 Nov 202293.1994.0092.1993.2693.261,237,800
14 Nov 202293.5793.9692.4992.5392.531,707,800
11 Nov 202294.0994.0992.4093.1593.152,113,900
10 Nov 202291.6994.3790.6994.1594.151,197,600
10 Nov 20220.728 Dividend
09 Nov 202291.4191.5290.1190.3589.621,652,200
08 Nov 202290.3991.8590.1991.4590.711,550,000
07 Nov 202291.1591.3188.4890.1289.391,452,500
04 Nov 202290.4591.6890.1091.3990.651,958,600
03 Nov 202289.5691.1788.5990.3989.661,452,100
02 Nov 202291.4292.4490.1390.2589.522,346,700
01 Nov 202290.7892.2690.2991.9591.212,341,300
31 Oct 202291.6492.2090.5491.3390.592,287,400
28 Oct 202289.0091.9189.0091.6090.861,721,700
27 Oct 202288.5889.7688.3588.7288.011,229,700
26 Oct 202288.4388.9787.5488.0887.371,213,200
25 Oct 202286.7788.1686.6587.7787.061,580,900
24 Oct 202287.3788.1286.3286.7686.061,140,400
21 Oct 202285.9587.3385.2586.6585.951,215,800
20 Oct 202286.5287.0185.1185.4484.751,690,600
19 Oct 202286.7187.2585.8386.7786.071,060,600
18 Oct 202286.9388.1386.7487.7987.081,383,000
17 Oct 202285.1286.8285.0985.6584.961,669,900
14 Oct 202285.5085.9682.9084.3083.621,954,200
13 Oct 202281.3085.0380.8284.7284.042,146,000
12 Oct 202285.2085.2082.1782.2381.571,960,400
11 Oct 202285.0086.2484.8485.1884.491,401,300
10 Oct 202285.6986.8985.1985.3084.611,797,500
07 Oct 202286.5886.9384.7685.4884.792,334,900
06 Oct 202290.0090.2786.3086.5285.822,020,900
05 Oct 202292.1392.1389.5890.5689.831,441,700
04 Oct 202292.6093.6492.0693.1092.351,612,800
03 Oct 202291.2993.4590.2892.6091.852,084,600
30 Sept 202292.5992.8189.1789.4388.712,216,000
29 Sept 202295.2995.2991.6691.8191.071,225,500
28 Sept 202296.0596.3694.4195.6494.871,805,800
27 Sept 202297.6197.7094.4594.7794.011,301,000
26 Sept 202299.1899.2896.4197.2196.431,192,000
23 Sept 202299.4499.8398.2199.5798.771,068,500
22 Sept 202299.80100.6799.12100.1599.34880,300
21 Sept 2022101.68102.4999.8999.9399.121,177,500
20 Sept 2022101.78101.78100.24100.96100.151,180,200
19 Sept 2022101.13102.29100.53102.28101.46821,500
16 Sept 2022101.33101.98100.86101.29100.472,696,300
15 Sept 2022103.64103.64100.71101.06100.251,870,500
14 Sept 2022103.70105.43103.62104.44103.60972,000
13 Sept 2022106.49106.75103.39103.80102.961,523,300
12 Sept 2022106.63107.60106.29107.24106.381,020,000
09 Sept 2022106.43106.79105.39106.44105.58949,900
08 Sept 2022106.03106.82105.63106.01105.161,365,100
07 Sept 2022103.74106.46103.66106.22105.361,397,100
06 Sept 2022103.38104.48102.68103.06102.231,507,300
02 Sept 2022104.84105.56102.58103.01102.18847,600
01 Sept 2022103.41105.07102.94104.65103.811,629,600
31 Aug 2022103.23104.33103.10103.14102.311,694,300
30 Aug 2022105.02105.49103.20103.47102.64964,300
29 Aug 2022104.54105.88103.75105.18104.33703,700
26 Aug 2022105.98106.67104.74104.79103.95961,700
25 Aug 2022106.07106.31105.19106.22105.36930,900
24 Aug 2022106.00106.35105.20105.87105.02688,100
23 Aug 2022106.81106.81105.22105.95105.10810,400
22 Aug 2022107.29107.94106.51106.78105.921,060,700
19 Aug 2022107.70108.20107.12107.69106.82922,800
18 Aug 2022107.11107.48106.16107.40106.53789,500
17 Aug 2022106.69107.92106.69106.97106.111,000,800
16 Aug 2022106.17107.36106.17107.01106.15872,100
15 Aug 2022105.79106.47104.94106.28105.42865,200
12 Aug 2022104.88105.67104.54105.64104.791,257,400
11 Aug 2022104.50105.35103.64104.33103.49994,000
11 Aug 20220.728 Dividend
10 Aug 2022105.41105.62104.28105.17103.60982,500
09 Aug 2022104.53105.49104.14105.22103.65624,900
08 Aug 2022103.72104.32103.28103.97102.421,325,400
05 Aug 2022103.72103.92101.77103.12101.581,061,900
04 Aug 2022104.21105.04103.41103.85102.301,336,300
03 Aug 2022103.35104.49101.35104.08102.531,274,000
02 Aug 2022104.29105.37103.48103.65102.101,317,100
01 Aug 2022103.45104.36102.88103.89102.341,312,000
29 July 2022102.79104.34102.79103.81102.261,269,300
28 July 2022101.42103.30101.10103.00101.461,240,800
27 July 2022100.19100.7499.75100.4798.971,051,700
26 July 202298.56100.7498.56100.6599.151,059,700
25 July 202297.5699.0097.4398.9697.48880,000
22 July 202296.7597.9096.6897.8696.40917,400
21 July 202296.0096.3895.7196.2394.791,302,700
20 July 202298.5298.7295.9696.1394.702,136,300
19 July 202299.3699.8398.7299.0797.591,382,900
18 July 2022100.25100.4198.6698.8197.34948,700
15 July 2022100.69100.8999.25100.7599.251,174,600
14 July 202298.38100.3398.18100.1198.62868,200
13 July 202299.91101.0899.51100.1398.64915,300
12 July 2022100.03101.7499.76100.4698.961,036,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...