Australia markets close in 5 hours 19 minutes

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
DateOpenHighLowClose*Adj. close**Volume
17 Aug 2022106.69107.92106.69106.97106.97977,038
16 Aug 2022106.17107.36106.17107.01107.01872,100
15 Aug 2022105.79106.47104.94106.28106.28865,200
12 Aug 2022104.88105.67104.54105.64105.641,257,400
11 Aug 2022104.50105.35103.64104.33104.33994,000
11 Aug 20220.728 Dividend
10 Aug 2022105.41105.62104.28105.17104.44982,500
09 Aug 2022104.53105.49104.14105.22104.49624,900
08 Aug 2022103.72104.32103.28103.97103.251,325,400
05 Aug 2022103.72103.92101.77103.12102.411,061,900
04 Aug 2022104.21105.04103.41103.85103.131,336,300
03 Aug 2022103.35104.49101.35104.08103.361,274,000
02 Aug 2022104.29105.37103.48103.65102.931,317,100
01 Aug 2022103.45104.36102.88103.89103.171,312,000
29 July 2022102.79104.34102.79103.81103.091,269,300
28 July 2022101.42103.30101.10103.00102.291,240,800
27 July 2022100.19100.7499.75100.4799.771,051,700
26 July 202298.56100.7498.56100.6599.951,059,700
25 July 202297.5699.0097.4398.9698.27880,000
22 July 202296.7597.9096.6897.8697.18917,400
21 July 202296.0096.3895.7196.2395.561,302,700
20 July 202298.5298.7295.9696.1395.462,136,300
19 July 202299.3699.8398.7299.0798.381,382,900
18 July 2022100.25100.4198.6698.8198.13948,700
15 July 2022100.69100.8999.25100.75100.051,174,600
14 July 202298.38100.3398.18100.1199.42868,200
13 July 202299.91101.0899.51100.1399.44915,300
12 July 2022100.03101.7499.76100.4699.761,036,000
11 July 202299.15100.9699.07100.5799.87893,000
08 July 202299.89100.0299.1699.5198.82919,300
07 July 2022101.24101.4899.3299.8199.121,462,900
06 July 202299.39101.8499.18101.26100.561,515,000
05 July 2022102.66102.7697.4898.8698.181,394,700
01 July 2022101.06102.83100.50102.58101.871,610,500
30 June 202299.05101.7898.84100.6499.942,106,200
29 June 202299.3399.6898.7499.3198.62948,100
28 June 202299.34100.1599.0699.1298.431,462,500
27 June 202297.5499.3196.8899.2898.591,833,500
24 June 202295.4197.5595.4197.1696.491,808,300
23 June 202293.8095.5093.7095.3494.681,248,700
22 June 202291.6194.2991.5893.3792.722,061,400
21 June 202290.4592.4790.1891.9091.261,752,300
17 June 202291.6591.6989.2190.3789.742,633,700
16 June 202290.7691.5689.4091.2190.582,024,000
15 June 202292.6793.3290.7391.8891.241,720,700
14 June 202295.4695.9591.1692.0591.411,611,300
13 June 202298.4598.5895.1395.5894.921,611,800
10 June 202298.63100.1898.0299.3198.621,712,800
09 June 2022102.68103.0899.4699.5298.831,206,400
08 June 2022105.19105.19102.87102.95102.241,097,700
07 June 2022104.22105.69103.37105.60104.871,234,300
06 June 2022104.57104.98104.17104.31103.59778,000
03 June 2022104.67105.00103.97104.18103.46834,700
02 June 2022105.19105.26102.76104.86104.131,084,400
01 June 2022105.45105.62104.21104.67103.951,553,800
31 May 2022105.44105.96104.34105.07104.341,899,100
27 May 2022105.08106.90104.80106.53105.791,202,400
26 May 2022106.29106.68105.26105.40104.671,822,800
25 May 2022107.96108.09105.33105.81105.082,489,800
24 May 2022105.47108.39104.88108.28107.531,347,400
23 May 2022105.00105.59103.58105.02104.291,232,700
20 May 2022103.10103.71101.94103.55102.831,756,700
19 May 2022101.74103.55100.60102.87102.161,909,100
18 May 2022103.92104.06101.70101.95101.242,096,000
17 May 2022103.15103.61100.96103.45102.731,302,000
16 May 2022102.34103.19101.56102.77102.061,306,600
13 May 2022102.21102.83100.04102.09101.381,582,000
12 May 2022101.16102.0799.61100.82100.121,359,100
12 May 20220.728 Dividend
11 May 2022100.82103.27100.82101.75100.321,731,500
10 May 2022101.86103.1399.63100.6699.251,402,700
09 May 2022100.17102.5799.72101.94100.511,812,000
06 May 2022100.51101.1499.50100.6699.251,843,400
05 May 2022101.23101.85100.18101.0799.651,290,400
04 May 202299.26101.7299.26101.56100.141,701,300
03 May 2022100.40102.0399.4299.5698.161,886,000
02 May 2022100.41102.7098.4699.7398.332,252,000
29 Apr 2022102.15102.6199.90100.0598.652,017,900
28 Apr 2022102.40103.43101.74102.78101.341,323,900
27 Apr 2022102.61103.67101.67102.09100.661,136,400
26 Apr 2022102.43103.98102.12102.63101.191,322,800
25 Apr 2022104.21104.39101.50102.91101.471,387,400
22 Apr 2022105.79105.79103.79103.98102.521,515,600
21 Apr 2022105.21106.82104.79105.76104.281,140,700
20 Apr 2022105.47105.96104.76105.40103.921,085,500
19 Apr 2022103.41104.82103.15104.52103.051,447,200
18 Apr 2022103.43104.01102.19102.84101.40889,300
14 Apr 2022103.63104.11103.15103.19101.74960,600
13 Apr 2022104.48104.74103.06103.20101.751,132,900
12 Apr 2022103.32104.63102.73104.41102.951,262,400
11 Apr 2022104.75105.43103.53103.66102.211,216,500
08 Apr 2022104.24105.17103.79104.49103.021,382,900
07 Apr 2022104.00104.39102.93103.81102.351,552,000
06 Apr 2022102.25104.46102.02103.97102.511,353,800
05 Apr 2022100.55102.69100.55101.73100.301,583,300
04 Apr 2022100.51100.7699.17100.4999.081,102,200
01 Apr 202299.75101.1899.29101.1399.711,395,300
31 Mar 2022100.21101.1999.7899.8198.411,566,500
30 Mar 202299.50100.3099.18100.2998.881,052,500
29 Mar 202298.9899.2097.9099.1897.791,360,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...