Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	90.55	93.23	90.30	93.22	93.22	1,151,400
23 Mar 2023	90.38	90.96	89.46	89.93	89.93	2,003,100
22 Mar 2023	91.58	92.29	90.49	90.63	90.63	1,817,600
21 Mar 2023	94.30	94.79	90.08	91.91	91.91	2,272,300
20 Mar 2023	94.52	95.05	93.78	94.55	94.55	1,467,400
17 Mar 2023	94.54	94.82	93.30	94.25	94.25	3,437,300
16 Mar 2023	94.49	96.36	94.07	94.86	94.86	1,649,200
15 Mar 2023	92.33	95.39	91.80	94.69	94.69	2,194,300
14 Mar 2023	91.71	93.13	91.29	92.43	92.43	1,824,400
13 Mar 2023	87.16	92.35	87.16	91.16	91.16	2,162,100
10 Mar 2023	89.27	89.38	87.07	87.57	87.57	1,334,100
09 Mar 2023	89.57	90.66	88.43	88.86	88.86	1,009,200
08 Mar 2023	88.90	89.62	88.39	89.25	89.25	1,017,200
07 Mar 2023	90.09	90.28	88.22	88.87	88.87	2,091,100
06 Mar 2023	89.49	90.13	89.26	89.84	89.84	1,259,400
03 Mar 2023	88.68	89.64	87.29	89.59	89.59	1,708,800
02 Mar 2023	86.15	88.02	86.15	88.02	88.02	1,276,900
01 Mar 2023	88.52	88.52	86.37	86.57	86.57	1,676,900
28 Feb 2023	89.53	90.52	88.61	88.66	88.66	1,437,800
27 Feb 2023	91.40	92.21	89.80	90.04	90.04	1,013,800
24 Feb 2023	90.44	91.71	89.73	91.02	91.02	1,516,800
23 Feb 2023	90.98	91.86	90.22	91.10	91.10	1,217,100
22 Feb 2023	91.77	92.28	90.84	91.14	91.14	907,400
21 Feb 2023	92.61	92.61	91.32	91.49	91.49	983,200
17 Feb 2023	91.88	93.21	91.43	92.87	92.87	1,120,700
16 Feb 2023	91.00	91.91	89.97	91.61	91.61	1,005,900
15 Feb 2023	91.00	92.26	91.00	92.11	92.11	894,400
14 Feb 2023	92.91	93.33	91.66	91.70	91.70	822,300
13 Feb 2023	92.69	93.13	92.11	93.06	93.06	981,400
13 Feb 2023	0.78 Dividend
10 Feb 2023	91.09	93.29	91.05	93.27	92.49	1,354,500
09 Feb 2023	92.16	92.50	90.85	90.92	90.16	1,121,300
08 Feb 2023	92.74	92.74	91.05	91.66	90.89	1,272,800
07 Feb 2023	93.28	93.43	92.09	93.16	92.38	1,174,600
06 Feb 2023	93.07	94.07	92.79	93.83	93.05	1,133,000
03 Feb 2023	94.22	94.53	91.99	93.56	92.78	1,686,600
02 Feb 2023	95.31	96.60	93.89	94.92	94.13	1,969,800
01 Feb 2023	93.29	95.20	93.29	94.90	94.11	1,581,000
31 Jan 2023	93.00	94.06	91.95	93.99	93.20	1,348,500
30 Jan 2023	92.58	93.90	92.29	92.62	91.85	1,146,400
27 Jan 2023	92.54	93.42	92.00	92.77	91.99	907,700
26 Jan 2023	92.55	93.04	92.08	92.86	92.08	1,152,300
25 Jan 2023	92.19	92.96	91.39	92.74	91.96	1,245,900
24 Jan 2023	92.79	93.17	91.34	92.88	92.10	1,135,200
23 Jan 2023	92.89	94.15	92.29	92.83	92.05	1,074,400
20 Jan 2023	91.58	93.17	90.61	93.08	92.30	1,071,900
19 Jan 2023	92.59	92.62	91.48	91.80	91.03	1,114,800
18 Jan 2023	95.27	95.49	92.25	92.53	91.76	1,202,200
17 Jan 2023	95.92	96.42	94.70	95.04	94.25	1,368,800
13 Jan 2023	96.38	96.38	95.52	95.75	94.95	1,037,500
12 Jan 2023	98.60	98.60	96.62	96.86	96.05	1,133,700
11 Jan 2023	96.68	98.25	96.26	98.20	97.38	1,218,500
10 Jan 2023	96.54	96.80	95.32	96.72	95.91	1,220,500
09 Jan 2023	94.58	97.08	94.45	96.56	95.75	2,114,100
06 Jan 2023	93.46	95.10	92.58	94.77	93.98	933,600
05 Jan 2023	94.02	94.39	92.09	92.41	91.64	1,247,900
04 Jan 2023	94.50	95.56	94.02	94.78	93.99	1,077,700
03 Jan 2023	93.61	94.56	92.83	94.16	93.37	1,435,000
30 Dec 2022	95.46	95.80	93.05	93.76	92.98	1,228,200
29 Dec 2022	95.67	96.12	95.28	95.41	94.61	944,900
28 Dec 2022	96.14	96.49	95.00	95.07	94.27	936,300
27 Dec 2022	95.51	96.22	94.82	96.01	95.21	905,600
23 Dec 2022	94.11	95.52	94.11	95.48	94.68	1,120,600
22 Dec 2022	94.60	95.06	93.12	94.60	93.81	1,243,800
21 Dec 2022	94.24	95.32	94.09	94.90	94.11	1,250,600
20 Dec 2022	94.19	94.68	93.71	94.33	93.54	989,000
19 Dec 2022	95.01	95.27	93.96	94.24	93.45	1,009,900
16 Dec 2022	96.05	96.36	93.84	95.13	94.33	3,687,700
15 Dec 2022	97.42	97.66	96.19	96.54	95.73	1,564,800
14 Dec 2022	99.13	100.08	96.95	97.72	96.90	1,973,200
13 Dec 2022	99.11	100.01	97.54	98.98	98.15	1,483,600
12 Dec 2022	96.38	98.02	95.81	97.87	97.05	1,061,000
09 Dec 2022	95.20	96.20	95.20	95.73	94.93	1,492,300
08 Dec 2022	94.33	96.24	94.17	95.66	94.86	955,700
07 Dec 2022	95.27	95.83	93.95	94.59	93.80	1,141,100
06 Dec 2022	94.28	95.45	94.17	95.42	94.62	1,476,900
05 Dec 2022	95.24	95.97	93.78	94.25	93.46	1,862,400
02 Dec 2022	96.43	96.97	95.58	96.06	95.26	1,987,700
01 Dec 2022	99.99	101.11	97.07	97.29	96.48	4,037,400
30 Nov 2022	96.97	99.30	96.46	99.14	98.31	2,218,600
29 Nov 2022	96.96	97.20	96.19	96.98	96.17	1,001,800
28 Nov 2022	98.19	98.70	97.14	97.54	96.72	979,100
25 Nov 2022	98.40	98.86	98.07	98.66	97.83	466,600
23 Nov 2022	96.98	98.15	96.96	98.07	97.25	802,000
22 Nov 2022	96.99	98.20	96.72	97.13	96.32	1,025,100
21 Nov 2022	95.90	97.60	95.75	96.73	95.92	1,358,100
18 Nov 2022	94.09	95.89	93.60	95.70	94.90	1,679,200
17 Nov 2022	93.52	93.66	92.59	93.02	92.24	1,494,200
16 Nov 2022	93.46	95.12	93.46	94.41	93.62	1,580,400
15 Nov 2022	93.19	94.00	92.19	93.26	92.48	1,237,800
14 Nov 2022	93.57	93.96	92.49	92.53	91.76	1,707,800
11 Nov 2022	94.09	94.09	92.40	93.15	92.37	2,113,900
10 Nov 2022	91.69	94.37	90.69	94.15	93.36	1,197,600
10 Nov 2022	0.728 Dividend
09 Nov 2022	91.41	91.52	90.11	90.35	88.87	1,652,200
08 Nov 2022	90.39	91.85	90.19	91.45	89.95	1,550,000
07 Nov 2022	91.15	91.31	88.48	90.12	88.65	1,452,500
04 Nov 2022	90.45	91.68	90.10	91.39	89.90	1,958,600
03 Nov 2022	89.56	91.17	88.59	90.39	88.91	1,452,100
02 Nov 2022	91.42	92.44	90.13	90.25	88.77	2,346,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6648-0.0044(-0.65%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

Bitcoin AUD41,518.61-953.63(-2.25%)

Get our best money-saving hacks and pro tips now

WEC Energy Group, Inc. (WEC)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6648
-0.0044(-0.65%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

Bitcoin AUD
41,518.61
-953.63(-2.25%)