News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2022	98.19	98.70	97.14	98.20	98.20	230,996
25 Nov 2022	98.40	98.86	98.07	98.66	98.66	466,600
23 Nov 2022	96.98	98.15	96.96	98.07	98.07	802,000
22 Nov 2022	96.99	98.20	96.72	97.13	97.13	1,025,100
21 Nov 2022	95.90	97.60	95.75	96.73	96.73	1,358,100
18 Nov 2022	94.09	95.89	93.60	95.70	95.70	1,679,200
17 Nov 2022	93.52	93.66	92.59	93.02	93.02	1,494,200
16 Nov 2022	93.46	95.12	93.46	94.41	94.41	1,580,400
15 Nov 2022	93.19	94.00	92.19	93.26	93.26	1,237,800
14 Nov 2022	93.57	93.96	92.49	92.53	92.53	1,707,800
11 Nov 2022	94.09	94.09	92.40	93.15	93.15	2,113,900
10 Nov 2022	91.69	94.37	90.69	94.15	94.15	1,197,600
10 Nov 2022	0.728 Dividend
09 Nov 2022	91.41	91.52	90.11	90.35	89.62	1,652,200
08 Nov 2022	90.39	91.85	90.19	91.45	90.71	1,550,000
07 Nov 2022	91.15	91.31	88.48	90.12	89.39	1,452,500
04 Nov 2022	90.45	91.68	90.10	91.39	90.65	1,958,600
03 Nov 2022	89.56	91.17	88.59	90.39	89.66	1,452,100
02 Nov 2022	91.42	92.44	90.13	90.25	89.52	2,346,700
01 Nov 2022	90.78	92.26	90.29	91.95	91.21	2,341,300
31 Oct 2022	91.64	92.20	90.54	91.33	90.59	2,287,400
28 Oct 2022	89.00	91.91	89.00	91.60	90.86	1,721,700
27 Oct 2022	88.58	89.76	88.35	88.72	88.01	1,229,700
26 Oct 2022	88.43	88.97	87.54	88.08	87.37	1,213,200
25 Oct 2022	86.77	88.16	86.65	87.77	87.06	1,580,900
24 Oct 2022	87.37	88.12	86.32	86.76	86.06	1,140,400
21 Oct 2022	85.95	87.33	85.25	86.65	85.95	1,215,800
20 Oct 2022	86.52	87.01	85.11	85.44	84.75	1,690,600
19 Oct 2022	86.71	87.25	85.83	86.77	86.07	1,060,600
18 Oct 2022	86.93	88.13	86.74	87.79	87.08	1,383,000
17 Oct 2022	85.12	86.82	85.09	85.65	84.96	1,669,900
14 Oct 2022	85.50	85.96	82.90	84.30	83.62	1,954,200
13 Oct 2022	81.30	85.03	80.82	84.72	84.04	2,146,000
12 Oct 2022	85.20	85.20	82.17	82.23	81.57	1,960,400
11 Oct 2022	85.00	86.24	84.84	85.18	84.49	1,401,300
10 Oct 2022	85.69	86.89	85.19	85.30	84.61	1,797,500
07 Oct 2022	86.58	86.93	84.76	85.48	84.79	2,334,900
06 Oct 2022	90.00	90.27	86.30	86.52	85.82	2,020,900
05 Oct 2022	92.13	92.13	89.58	90.56	89.83	1,441,700
04 Oct 2022	92.60	93.64	92.06	93.10	92.35	1,612,800
03 Oct 2022	91.29	93.45	90.28	92.60	91.85	2,084,600
30 Sept 2022	92.59	92.81	89.17	89.43	88.71	2,216,000
29 Sept 2022	95.29	95.29	91.66	91.81	91.07	1,225,500
28 Sept 2022	96.05	96.36	94.41	95.64	94.87	1,805,800
27 Sept 2022	97.61	97.70	94.45	94.77	94.01	1,301,000
26 Sept 2022	99.18	99.28	96.41	97.21	96.43	1,192,000
23 Sept 2022	99.44	99.83	98.21	99.57	98.77	1,068,500
22 Sept 2022	99.80	100.67	99.12	100.15	99.34	880,300
21 Sept 2022	101.68	102.49	99.89	99.93	99.12	1,177,500
20 Sept 2022	101.78	101.78	100.24	100.96	100.15	1,180,200
19 Sept 2022	101.13	102.29	100.53	102.28	101.46	821,500
16 Sept 2022	101.33	101.98	100.86	101.29	100.47	2,696,300
15 Sept 2022	103.64	103.64	100.71	101.06	100.25	1,870,500
14 Sept 2022	103.70	105.43	103.62	104.44	103.60	972,000
13 Sept 2022	106.49	106.75	103.39	103.80	102.96	1,523,300
12 Sept 2022	106.63	107.60	106.29	107.24	106.38	1,020,000
09 Sept 2022	106.43	106.79	105.39	106.44	105.58	949,900
08 Sept 2022	106.03	106.82	105.63	106.01	105.16	1,365,100
07 Sept 2022	103.74	106.46	103.66	106.22	105.36	1,397,100
06 Sept 2022	103.38	104.48	102.68	103.06	102.23	1,507,300
02 Sept 2022	104.84	105.56	102.58	103.01	102.18	847,600
01 Sept 2022	103.41	105.07	102.94	104.65	103.81	1,629,600
31 Aug 2022	103.23	104.33	103.10	103.14	102.31	1,694,300
30 Aug 2022	105.02	105.49	103.20	103.47	102.64	964,300
29 Aug 2022	104.54	105.88	103.75	105.18	104.33	703,700
26 Aug 2022	105.98	106.67	104.74	104.79	103.95	961,700
25 Aug 2022	106.07	106.31	105.19	106.22	105.36	930,900
24 Aug 2022	106.00	106.35	105.20	105.87	105.02	688,100
23 Aug 2022	106.81	106.81	105.22	105.95	105.10	810,400
22 Aug 2022	107.29	107.94	106.51	106.78	105.92	1,060,700
19 Aug 2022	107.70	108.20	107.12	107.69	106.82	922,800
18 Aug 2022	107.11	107.48	106.16	107.40	106.53	789,500
17 Aug 2022	106.69	107.92	106.69	106.97	106.11	1,000,800
16 Aug 2022	106.17	107.36	106.17	107.01	106.15	872,100
15 Aug 2022	105.79	106.47	104.94	106.28	105.42	865,200
12 Aug 2022	104.88	105.67	104.54	105.64	104.79	1,257,400
11 Aug 2022	104.50	105.35	103.64	104.33	103.49	994,000
11 Aug 2022	0.728 Dividend
10 Aug 2022	105.41	105.62	104.28	105.17	103.60	982,500
09 Aug 2022	104.53	105.49	104.14	105.22	103.65	624,900
08 Aug 2022	103.72	104.32	103.28	103.97	102.42	1,325,400
05 Aug 2022	103.72	103.92	101.77	103.12	101.58	1,061,900
04 Aug 2022	104.21	105.04	103.41	103.85	102.30	1,336,300
03 Aug 2022	103.35	104.49	101.35	104.08	102.53	1,274,000
02 Aug 2022	104.29	105.37	103.48	103.65	102.10	1,317,100
01 Aug 2022	103.45	104.36	102.88	103.89	102.34	1,312,000
29 July 2022	102.79	104.34	102.79	103.81	102.26	1,269,300
28 July 2022	101.42	103.30	101.10	103.00	101.46	1,240,800
27 July 2022	100.19	100.74	99.75	100.47	98.97	1,051,700
26 July 2022	98.56	100.74	98.56	100.65	99.15	1,059,700
25 July 2022	97.56	99.00	97.43	98.96	97.48	880,000
22 July 2022	96.75	97.90	96.68	97.86	96.40	917,400
21 July 2022	96.00	96.38	95.71	96.23	94.79	1,302,700
20 July 2022	98.52	98.72	95.96	96.13	94.70	2,136,300
19 July 2022	99.36	99.83	98.72	99.07	97.59	1,382,900
18 July 2022	100.25	100.41	98.66	98.81	97.34	948,700
15 July 2022	100.69	100.89	99.25	100.75	99.25	1,174,600
14 July 2022	98.38	100.33	98.18	100.11	98.62	868,200
13 July 2022	99.91	101.08	99.51	100.13	98.64	915,300
12 July 2022	100.03	101.74	99.76	100.46	98.96	1,036,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,418.60-29.00(-0.39%)

AUD/USD0.6689-0.0064(-0.94%)

ASX 2007,229.10-30.40(-0.42%)

OIL77.74+1.46(+1.91%)

GOLD1,743.50-10.50(-0.60%)

BTC-AUD24,329.99-553.00(-2.22%)

News that makes you smarter and richer... For free.

WEC Energy Group, Inc. (WEC)

ALL ORDS
7,418.60
-29.00(-0.39%)

AUD/USD
0.6689
-0.0064(-0.94%)

ASX 200
7,229.10
-30.40(-0.42%)

OIL
77.74
+1.46(+1.91%)

GOLD
1,743.50
-10.50(-0.60%)

BTC-AUD
24,329.99
-553.00(-2.22%)