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 - NYSE Delayed price. Currency in USD

Add to watchlist

106.97

-0.04

(-0.04%)

At close: 04:00PM EDT

106.97

-0.02

(-0.02%)

After hours:

04:13PM EDT

Time period:

17 Aug 2021 - 17 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Aug 2022	106.69	107.92	106.69	106.97	106.97	977,038
16 Aug 2022	106.17	107.36	106.17	107.01	107.01	872,100
15 Aug 2022	105.79	106.47	104.94	106.28	106.28	865,200
12 Aug 2022	104.88	105.67	104.54	105.64	105.64	1,257,400
11 Aug 2022	104.50	105.35	103.64	104.33	104.33	994,000
11 Aug 2022	0.728 Dividend
10 Aug 2022	105.41	105.62	104.28	105.17	104.44	982,500
09 Aug 2022	104.53	105.49	104.14	105.22	104.49	624,900
08 Aug 2022	103.72	104.32	103.28	103.97	103.25	1,325,400
05 Aug 2022	103.72	103.92	101.77	103.12	102.41	1,061,900
04 Aug 2022	104.21	105.04	103.41	103.85	103.13	1,336,300
03 Aug 2022	103.35	104.49	101.35	104.08	103.36	1,274,000
02 Aug 2022	104.29	105.37	103.48	103.65	102.93	1,317,100
01 Aug 2022	103.45	104.36	102.88	103.89	103.17	1,312,000
29 July 2022	102.79	104.34	102.79	103.81	103.09	1,269,300
28 July 2022	101.42	103.30	101.10	103.00	102.29	1,240,800
27 July 2022	100.19	100.74	99.75	100.47	99.77	1,051,700
26 July 2022	98.56	100.74	98.56	100.65	99.95	1,059,700
25 July 2022	97.56	99.00	97.43	98.96	98.27	880,000
22 July 2022	96.75	97.90	96.68	97.86	97.18	917,400
21 July 2022	96.00	96.38	95.71	96.23	95.56	1,302,700
20 July 2022	98.52	98.72	95.96	96.13	95.46	2,136,300
19 July 2022	99.36	99.83	98.72	99.07	98.38	1,382,900
18 July 2022	100.25	100.41	98.66	98.81	98.13	948,700
15 July 2022	100.69	100.89	99.25	100.75	100.05	1,174,600
14 July 2022	98.38	100.33	98.18	100.11	99.42	868,200
13 July 2022	99.91	101.08	99.51	100.13	99.44	915,300
12 July 2022	100.03	101.74	99.76	100.46	99.76	1,036,000
11 July 2022	99.15	100.96	99.07	100.57	99.87	893,000
08 July 2022	99.89	100.02	99.16	99.51	98.82	919,300
07 July 2022	101.24	101.48	99.32	99.81	99.12	1,462,900
06 July 2022	99.39	101.84	99.18	101.26	100.56	1,515,000
05 July 2022	102.66	102.76	97.48	98.86	98.18	1,394,700
01 July 2022	101.06	102.83	100.50	102.58	101.87	1,610,500
30 June 2022	99.05	101.78	98.84	100.64	99.94	2,106,200
29 June 2022	99.33	99.68	98.74	99.31	98.62	948,100
28 June 2022	99.34	100.15	99.06	99.12	98.43	1,462,500
27 June 2022	97.54	99.31	96.88	99.28	98.59	1,833,500
24 June 2022	95.41	97.55	95.41	97.16	96.49	1,808,300
23 June 2022	93.80	95.50	93.70	95.34	94.68	1,248,700
22 June 2022	91.61	94.29	91.58	93.37	92.72	2,061,400
21 June 2022	90.45	92.47	90.18	91.90	91.26	1,752,300
17 June 2022	91.65	91.69	89.21	90.37	89.74	2,633,700
16 June 2022	90.76	91.56	89.40	91.21	90.58	2,024,000
15 June 2022	92.67	93.32	90.73	91.88	91.24	1,720,700
14 June 2022	95.46	95.95	91.16	92.05	91.41	1,611,300
13 June 2022	98.45	98.58	95.13	95.58	94.92	1,611,800
10 June 2022	98.63	100.18	98.02	99.31	98.62	1,712,800
09 June 2022	102.68	103.08	99.46	99.52	98.83	1,206,400
08 June 2022	105.19	105.19	102.87	102.95	102.24	1,097,700
07 June 2022	104.22	105.69	103.37	105.60	104.87	1,234,300
06 June 2022	104.57	104.98	104.17	104.31	103.59	778,000
03 June 2022	104.67	105.00	103.97	104.18	103.46	834,700
02 June 2022	105.19	105.26	102.76	104.86	104.13	1,084,400
01 June 2022	105.45	105.62	104.21	104.67	103.95	1,553,800
31 May 2022	105.44	105.96	104.34	105.07	104.34	1,899,100
27 May 2022	105.08	106.90	104.80	106.53	105.79	1,202,400
26 May 2022	106.29	106.68	105.26	105.40	104.67	1,822,800
25 May 2022	107.96	108.09	105.33	105.81	105.08	2,489,800
24 May 2022	105.47	108.39	104.88	108.28	107.53	1,347,400
23 May 2022	105.00	105.59	103.58	105.02	104.29	1,232,700
20 May 2022	103.10	103.71	101.94	103.55	102.83	1,756,700
19 May 2022	101.74	103.55	100.60	102.87	102.16	1,909,100
18 May 2022	103.92	104.06	101.70	101.95	101.24	2,096,000
17 May 2022	103.15	103.61	100.96	103.45	102.73	1,302,000
16 May 2022	102.34	103.19	101.56	102.77	102.06	1,306,600
13 May 2022	102.21	102.83	100.04	102.09	101.38	1,582,000
12 May 2022	101.16	102.07	99.61	100.82	100.12	1,359,100
12 May 2022	0.728 Dividend
11 May 2022	100.82	103.27	100.82	101.75	100.32	1,731,500
10 May 2022	101.86	103.13	99.63	100.66	99.25	1,402,700
09 May 2022	100.17	102.57	99.72	101.94	100.51	1,812,000
06 May 2022	100.51	101.14	99.50	100.66	99.25	1,843,400
05 May 2022	101.23	101.85	100.18	101.07	99.65	1,290,400
04 May 2022	99.26	101.72	99.26	101.56	100.14	1,701,300
03 May 2022	100.40	102.03	99.42	99.56	98.16	1,886,000
02 May 2022	100.41	102.70	98.46	99.73	98.33	2,252,000
29 Apr 2022	102.15	102.61	99.90	100.05	98.65	2,017,900
28 Apr 2022	102.40	103.43	101.74	102.78	101.34	1,323,900
27 Apr 2022	102.61	103.67	101.67	102.09	100.66	1,136,400
26 Apr 2022	102.43	103.98	102.12	102.63	101.19	1,322,800
25 Apr 2022	104.21	104.39	101.50	102.91	101.47	1,387,400
22 Apr 2022	105.79	105.79	103.79	103.98	102.52	1,515,600
21 Apr 2022	105.21	106.82	104.79	105.76	104.28	1,140,700
20 Apr 2022	105.47	105.96	104.76	105.40	103.92	1,085,500
19 Apr 2022	103.41	104.82	103.15	104.52	103.05	1,447,200
18 Apr 2022	103.43	104.01	102.19	102.84	101.40	889,300
14 Apr 2022	103.63	104.11	103.15	103.19	101.74	960,600
13 Apr 2022	104.48	104.74	103.06	103.20	101.75	1,132,900
12 Apr 2022	103.32	104.63	102.73	104.41	102.95	1,262,400
11 Apr 2022	104.75	105.43	103.53	103.66	102.21	1,216,500
08 Apr 2022	104.24	105.17	103.79	104.49	103.02	1,382,900
07 Apr 2022	104.00	104.39	102.93	103.81	102.35	1,552,000
06 Apr 2022	102.25	104.46	102.02	103.97	102.51	1,353,800
05 Apr 2022	100.55	102.69	100.55	101.73	100.30	1,583,300
04 Apr 2022	100.51	100.76	99.17	100.49	99.08	1,102,200
01 Apr 2022	99.75	101.18	99.29	101.13	99.71	1,395,300
31 Mar 2022	100.21	101.19	99.78	99.81	98.41	1,566,500
30 Mar 2022	99.50	100.30	99.18	100.29	98.88	1,052,500
29 Mar 2022	98.98	99.20	97.90	99.18	97.79	1,360,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,329.10-52.00(-0.70%)

ASX 2007,081.90-45.80(-0.64%)

AUD/USD0.6942+0.0004(+0.05%)

OIL87.57-0.54(-0.61%)

GOLD1,780.30+3.60(+0.20%)

BTC-AUD33,772.16-980.68(-2.82%)

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

WEC Energy Group, Inc. (WEC)

ALL ORDS
7,329.10
-52.00(-0.70%)

ASX 200
7,081.90
-45.80(-0.64%)

AUD/USD
0.6942
+0.0004(+0.05%)

OIL
87.57
-0.54(-0.61%)

GOLD
1,780.30
+3.60(+0.20%)

BTC-AUD
33,772.16
-980.68(-2.82%)