Australia markets closed

WEC Energy Group, Inc. (WEC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
93.22+3.29 (+3.66%)
At close: 04:00PM EDT
92.38 -0.83 (-0.89%)
After hours: 04:07PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202390.5593.2390.3093.2293.221,151,400
23 Mar 202390.3890.9689.4689.9389.932,003,100
22 Mar 202391.5892.2990.4990.6390.631,817,600
21 Mar 202394.3094.7990.0891.9191.912,272,300
20 Mar 202394.5295.0593.7894.5594.551,467,400
17 Mar 202394.5494.8293.3094.2594.253,437,300
16 Mar 202394.4996.3694.0794.8694.861,649,200
15 Mar 202392.3395.3991.8094.6994.692,194,300
14 Mar 202391.7193.1391.2992.4392.431,824,400
13 Mar 202387.1692.3587.1691.1691.162,162,100
10 Mar 202389.2789.3887.0787.5787.571,334,100
09 Mar 202389.5790.6688.4388.8688.861,009,200
08 Mar 202388.9089.6288.3989.2589.251,017,200
07 Mar 202390.0990.2888.2288.8788.872,091,100
06 Mar 202389.4990.1389.2689.8489.841,259,400
03 Mar 202388.6889.6487.2989.5989.591,708,800
02 Mar 202386.1588.0286.1588.0288.021,276,900
01 Mar 202388.5288.5286.3786.5786.571,676,900
28 Feb 202389.5390.5288.6188.6688.661,437,800
27 Feb 202391.4092.2189.8090.0490.041,013,800
24 Feb 202390.4491.7189.7391.0291.021,516,800
23 Feb 202390.9891.8690.2291.1091.101,217,100
22 Feb 202391.7792.2890.8491.1491.14907,400
21 Feb 202392.6192.6191.3291.4991.49983,200
17 Feb 202391.8893.2191.4392.8792.871,120,700
16 Feb 202391.0091.9189.9791.6191.611,005,900
15 Feb 202391.0092.2691.0092.1192.11894,400
14 Feb 202392.9193.3391.6691.7091.70822,300
13 Feb 202392.6993.1392.1193.0693.06981,400
13 Feb 20230.78 Dividend
10 Feb 202391.0993.2991.0593.2792.491,354,500
09 Feb 202392.1692.5090.8590.9290.161,121,300
08 Feb 202392.7492.7491.0591.6690.891,272,800
07 Feb 202393.2893.4392.0993.1692.381,174,600
06 Feb 202393.0794.0792.7993.8393.051,133,000
03 Feb 202394.2294.5391.9993.5692.781,686,600
02 Feb 202395.3196.6093.8994.9294.131,969,800
01 Feb 202393.2995.2093.2994.9094.111,581,000
31 Jan 202393.0094.0691.9593.9993.201,348,500
30 Jan 202392.5893.9092.2992.6291.851,146,400
27 Jan 202392.5493.4292.0092.7791.99907,700
26 Jan 202392.5593.0492.0892.8692.081,152,300
25 Jan 202392.1992.9691.3992.7491.961,245,900
24 Jan 202392.7993.1791.3492.8892.101,135,200
23 Jan 202392.8994.1592.2992.8392.051,074,400
20 Jan 202391.5893.1790.6193.0892.301,071,900
19 Jan 202392.5992.6291.4891.8091.031,114,800
18 Jan 202395.2795.4992.2592.5391.761,202,200
17 Jan 202395.9296.4294.7095.0494.251,368,800
13 Jan 202396.3896.3895.5295.7594.951,037,500
12 Jan 202398.6098.6096.6296.8696.051,133,700
11 Jan 202396.6898.2596.2698.2097.381,218,500
10 Jan 202396.5496.8095.3296.7295.911,220,500
09 Jan 202394.5897.0894.4596.5695.752,114,100
06 Jan 202393.4695.1092.5894.7793.98933,600
05 Jan 202394.0294.3992.0992.4191.641,247,900
04 Jan 202394.5095.5694.0294.7893.991,077,700
03 Jan 202393.6194.5692.8394.1693.371,435,000
30 Dec 202295.4695.8093.0593.7692.981,228,200
29 Dec 202295.6796.1295.2895.4194.61944,900
28 Dec 202296.1496.4995.0095.0794.27936,300
27 Dec 202295.5196.2294.8296.0195.21905,600
23 Dec 202294.1195.5294.1195.4894.681,120,600
22 Dec 202294.6095.0693.1294.6093.811,243,800
21 Dec 202294.2495.3294.0994.9094.111,250,600
20 Dec 202294.1994.6893.7194.3393.54989,000
19 Dec 202295.0195.2793.9694.2493.451,009,900
16 Dec 202296.0596.3693.8495.1394.333,687,700
15 Dec 202297.4297.6696.1996.5495.731,564,800
14 Dec 202299.13100.0896.9597.7296.901,973,200
13 Dec 202299.11100.0197.5498.9898.151,483,600
12 Dec 202296.3898.0295.8197.8797.051,061,000
09 Dec 202295.2096.2095.2095.7394.931,492,300
08 Dec 202294.3396.2494.1795.6694.86955,700
07 Dec 202295.2795.8393.9594.5993.801,141,100
06 Dec 202294.2895.4594.1795.4294.621,476,900
05 Dec 202295.2495.9793.7894.2593.461,862,400
02 Dec 202296.4396.9795.5896.0695.261,987,700
01 Dec 202299.99101.1197.0797.2996.484,037,400
30 Nov 202296.9799.3096.4699.1498.312,218,600
29 Nov 202296.9697.2096.1996.9896.171,001,800
28 Nov 202298.1998.7097.1497.5496.72979,100
25 Nov 202298.4098.8698.0798.6697.83466,600
23 Nov 202296.9898.1596.9698.0797.25802,000
22 Nov 202296.9998.2096.7297.1396.321,025,100
21 Nov 202295.9097.6095.7596.7395.921,358,100
18 Nov 202294.0995.8993.6095.7094.901,679,200
17 Nov 202293.5293.6692.5993.0292.241,494,200
16 Nov 202293.4695.1293.4694.4193.621,580,400
15 Nov 202293.1994.0092.1993.2692.481,237,800
14 Nov 202293.5793.9692.4992.5391.761,707,800
11 Nov 202294.0994.0992.4093.1592.372,113,900
10 Nov 202291.6994.3790.6994.1593.361,197,600
10 Nov 20220.728 Dividend
09 Nov 202291.4191.5290.1190.3588.871,652,200
08 Nov 202290.3991.8590.1991.4589.951,550,000
07 Nov 202291.1591.3188.4890.1288.651,452,500
04 Nov 202290.4591.6890.1091.3989.901,958,600
03 Nov 202289.5691.1788.5990.3988.911,452,100
02 Nov 202291.4292.4490.1390.2588.772,346,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...