NYSE - Delayed Quote USD

WEC Energy Group, Inc. (WEC)

80.44 +0.81 (+1.02%)
At close: April 18 at 4:00 PM EDT
80.44 0.00 (0.00%)
Pre-Market: 8:49 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 79.91 80.63 79.30 80.44 80.44 1,079,400
Apr 17, 2024 78.43 79.81 78.34 79.63 79.63 1,157,100
Apr 16, 2024 78.63 78.63 77.53 77.80 77.80 1,968,300
Apr 15, 2024 79.19 79.77 78.45 78.89 78.89 1,773,400
Apr 12, 2024 79.67 79.80 78.37 78.97 78.97 1,378,900
Apr 11, 2024 80.21 80.55 79.08 79.39 79.39 1,006,500
Apr 10, 2024 80.32 80.59 78.80 79.72 79.72 1,686,900
Apr 9, 2024 81.53 81.96 81.18 81.91 81.91 1,069,800
Apr 8, 2024 80.39 81.51 80.18 81.33 81.33 1,194,700
Apr 5, 2024 80.36 80.65 79.65 80.28 80.28 1,582,700
Apr 4, 2024 81.77 81.83 80.29 81.03 81.03 1,409,500
Apr 3, 2024 81.87 82.17 81.07 81.22 81.22 1,233,400
Apr 2, 2024 81.56 82.65 81.55 81.89 81.89 1,260,800
Apr 1, 2024 81.96 82.13 81.19 81.56 81.56 1,239,600
Mar 28, 2024 81.45 82.17 80.99 82.12 82.12 2,649,200
Mar 27, 2024 79.12 81.19 78.95 81.18 81.18 2,501,200
Mar 26, 2024 79.84 80.05 78.50 78.65 78.65 2,329,800
Mar 25, 2024 80.18 80.46 79.40 79.90 79.90 1,714,300
Mar 22, 2024 80.69 80.70 79.78 80.01 80.01 1,318,600
Mar 21, 2024 80.65 80.97 79.79 80.04 80.04 1,636,000
Mar 20, 2024 80.77 81.56 80.21 80.56 80.56 1,296,500
Mar 19, 2024 81.33 81.95 80.71 81.00 81.00 2,101,500
Mar 18, 2024 80.76 81.57 80.36 81.02 81.02 2,380,100
Mar 15, 2024 79.79 81.04 79.79 80.78 80.78 3,962,800
Mar 14, 2024 80.37 80.63 79.33 80.38 80.38 2,339,900
Mar 13, 2024 81.43 81.91 80.59 80.77 80.77 1,475,600
Mar 12, 2024 82.11 82.11 80.66 81.01 81.01 1,528,500
Mar 11, 2024 81.87 82.76 81.41 82.10 82.10 1,356,300
Mar 8, 2024 81.94 82.17 80.94 81.68 81.68 1,505,900
Mar 7, 2024 81.81 82.17 81.38 81.55 81.55 1,821,800
Mar 6, 2024 80.45 81.50 80.34 81.22 81.22 1,835,600
Mar 5, 2024 80.18 81.11 79.28 79.73 79.73 2,505,100
Mar 4, 2024 77.91 80.02 77.78 79.72 79.72 2,004,200
Mar 1, 2024 78.21 78.49 76.78 78.39 78.39 2,399,900
Feb 29, 2024 77.56 79.04 77.19 78.49 78.49 3,807,300
Feb 28, 2024 77.30 77.94 77.09 77.20 77.20 1,687,900
Feb 27, 2024 76.86 77.55 76.50 77.46 77.46 1,610,400
Feb 26, 2024 78.24 78.26 76.52 76.55 76.55 1,775,200
Feb 23, 2024 78.45 79.41 78.15 78.86 78.86 1,458,700
Feb 22, 2024 78.67 78.76 77.70 78.25 78.25 1,880,100
Feb 21, 2024 78.48 79.33 77.94 79.29 79.29 1,313,500
Feb 20, 2024 78.18 79.42 77.85 78.00 78.00 1,586,600
Feb 16, 2024 77.57 78.43 77.24 78.07 78.07 1,789,200
Feb 15, 2024 77.00 78.02 76.87 78.00 78.00 2,342,000
Feb 14, 2024 76.36 76.90 76.13 76.65 76.65 1,493,100
Feb 13, 2024 0.84 Dividend
Feb 13, 2024 77.34 77.88 75.13 76.46 76.46 2,430,400
Feb 12, 2024 77.54 78.41 77.16 78.37 77.54 2,250,800
Feb 9, 2024 77.09 77.74 76.95 77.55 76.72 2,176,300
Feb 8, 2024 77.80 78.02 76.80 77.40 76.58 2,264,400
Feb 7, 2024 78.65 78.68 77.70 78.16 77.33 1,662,900
Feb 6, 2024 77.83 78.63 77.65 78.34 77.51 1,767,600
Feb 5, 2024 79.20 79.20 77.97 78.03 77.20 2,068,000
Feb 2, 2024 79.89 80.69 79.22 79.86 79.01 2,560,100
Feb 1, 2024 79.45 82.07 79.07 81.78 80.91 4,311,400
Jan 31, 2024 81.48 81.65 80.24 80.76 79.90 12,843,000
Jan 30, 2024 80.38 81.24 79.69 80.76 79.90 2,198,900
Jan 29, 2024 79.87 80.89 79.44 80.45 79.59 2,784,600
Jan 26, 2024 80.20 80.64 79.47 79.87 79.02 2,386,400
Jan 25, 2024 79.79 80.19 79.07 80.01 79.16 2,141,600
Jan 24, 2024 80.41 80.58 78.74 79.06 78.22 2,772,900
Jan 23, 2024 79.47 79.97 79.14 79.75 78.90 1,748,100
Jan 22, 2024 80.06 80.72 79.16 79.48 78.63 2,356,100
Jan 19, 2024 80.71 80.74 79.85 80.03 79.18 2,205,900
Jan 18, 2024 81.00 81.03 79.70 80.40 79.54 2,695,000
Jan 17, 2024 81.88 83.17 81.01 81.31 80.44 2,078,300
Jan 16, 2024 82.51 82.99 82.14 82.57 81.69 2,897,000
Jan 12, 2024 82.86 83.29 82.47 82.79 81.91 1,991,300
Jan 11, 2024 85.33 85.33 80.86 82.12 81.25 3,458,200
Jan 10, 2024 85.29 85.94 85.04 85.59 84.68 1,636,000
Jan 9, 2024 85.07 85.74 84.60 85.33 84.42 1,817,600
Jan 8, 2024 85.88 86.10 85.00 85.57 84.66 2,677,200
Jan 5, 2024 85.76 86.65 85.36 86.24 85.32 1,578,700
Jan 4, 2024 85.70 86.89 85.57 85.92 85.00 2,326,600
Jan 3, 2024 86.61 86.77 85.75 86.61 85.69 1,979,700
Jan 2, 2024 84.00 86.34 83.75 86.32 85.40 2,582,800
Dec 29, 2023 83.71 84.32 83.56 84.17 83.27 1,362,600
Dec 28, 2023 83.15 84.24 83.15 84.05 83.15 1,459,700
Dec 27, 2023 83.54 83.70 83.05 83.45 82.56 1,564,400
Dec 26, 2023 82.75 83.83 82.70 83.64 82.75 1,266,800
Dec 22, 2023 82.98 83.77 82.73 82.94 82.06 1,419,800
Dec 21, 2023 82.08 82.84 81.53 82.35 81.47 1,994,100
Dec 20, 2023 83.49 83.63 81.76 81.79 80.92 2,853,300
Dec 19, 2023 82.64 83.35 82.14 83.26 82.37 1,603,600
Dec 18, 2023 82.83 83.14 81.90 82.38 81.50 2,842,000
Dec 15, 2023 83.76 83.92 81.62 82.46 81.58 4,694,300
Dec 14, 2023 87.53 87.66 84.46 84.62 83.72 3,011,600
Dec 13, 2023 83.00 87.04 82.55 87.00 86.07 2,418,800
Dec 12, 2023 84.42 84.42 82.84 83.03 82.15 2,907,200
Dec 11, 2023 83.85 84.28 83.19 84.21 83.31 2,265,000
Dec 8, 2023 84.96 85.05 83.41 84.07 83.17 1,712,900
Dec 7, 2023 85.00 85.56 84.32 85.00 84.09 1,725,900
Dec 6, 2023 84.18 84.94 83.76 84.91 84.01 1,575,600
Dec 5, 2023 85.00 85.22 83.64 83.73 82.84 1,882,100
Dec 4, 2023 84.32 85.59 84.31 85.00 84.09 1,614,900
Dec 1, 2023 83.64 84.98 83.24 84.97 84.06 2,006,800
Nov 30, 2023 83.17 83.75 82.52 83.62 82.73 2,563,400
Nov 29, 2023 83.13 84.18 82.84 82.97 82.09 2,203,600
Nov 28, 2023 82.25 83.96 82.07 83.16 82.27 2,389,300
Nov 27, 2023 81.67 82.34 80.97 82.22 81.34 2,132,300
Nov 24, 2023 81.63 81.72 80.96 81.60 80.73 692,000
Nov 22, 2023 81.14 81.52 80.57 81.48 80.61 1,321,300
Nov 21, 2023 81.53 81.82 80.34 80.92 80.06 1,509,900
Nov 20, 2023 81.34 81.68 79.98 81.32 80.45 2,030,400
Nov 17, 2023 82.81 82.81 81.55 81.74 80.87 2,180,700
Nov 16, 2023 82.18 83.33 81.83 82.37 81.49 2,945,500
Nov 15, 2023 81.21 82.47 81.04 81.43 80.56 1,986,000
Nov 14, 2023 81.04 82.10 80.72 81.51 80.64 2,017,400
Nov 13, 2023 0.78 Dividend
Nov 13, 2023 79.59 79.90 78.79 79.38 78.53 1,970,900
Nov 10, 2023 79.97 80.40 79.45 80.31 78.68 2,006,300
Nov 9, 2023 81.25 81.60 79.60 79.63 78.02 1,992,500
Nov 8, 2023 81.55 81.72 80.17 81.00 79.36 1,765,000
Nov 7, 2023 82.54 82.62 81.83 82.05 80.39 1,696,200
Nov 6, 2023 83.86 84.09 82.69 82.76 81.08 1,642,400
Nov 3, 2023 84.86 85.29 83.94 83.95 82.25 1,505,900
Nov 2, 2023 82.39 84.55 82.38 83.89 82.19 2,129,500
Nov 1, 2023 81.66 83.26 80.97 82.56 80.89 2,575,600
Oct 31, 2023 83.79 83.79 80.10 81.39 79.74 3,728,900
Oct 30, 2023 82.00 82.71 81.00 81.60 79.95 2,421,300
Oct 27, 2023 82.71 83.38 81.40 81.73 80.07 1,328,200
Oct 26, 2023 82.51 83.86 82.32 83.13 81.45 1,355,100
Oct 25, 2023 81.36 82.47 81.27 82.32 80.65 1,243,100
Oct 24, 2023 81.39 81.92 81.28 81.58 79.93 1,570,800
Oct 23, 2023 80.28 81.65 79.78 80.53 78.90 1,586,900
Oct 20, 2023 82.45 83.17 81.19 81.20 79.55 1,655,300
Oct 19, 2023 82.69 83.36 82.14 82.45 80.78 1,387,600
Oct 18, 2023 83.31 83.76 82.59 83.01 81.33 1,603,400
Oct 17, 2023 82.68 83.55 82.48 83.43 81.74 2,184,100
Oct 16, 2023 82.74 83.79 81.93 83.62 81.93 1,522,500
Oct 13, 2023 82.17 82.60 81.35 82.52 80.85 1,890,500
Oct 12, 2023 82.60 82.93 80.97 81.30 79.65 1,679,600
Oct 11, 2023 82.53 83.12 81.82 82.95 81.27 1,513,000
Oct 10, 2023 81.68 82.38 81.21 82.24 80.57 2,113,300
Oct 9, 2023 80.72 81.75 80.45 81.72 80.06 1,892,700
Oct 6, 2023 78.39 81.05 77.76 80.63 79.00 2,639,700
Oct 5, 2023 79.14 79.92 78.43 79.30 77.69 2,544,200
Oct 4, 2023 78.54 79.40 77.24 79.22 77.61 2,608,700
Oct 3, 2023 76.44 78.45 75.47 78.24 76.65 2,674,000
Oct 2, 2023 80.02 80.07 76.25 77.03 75.47 2,669,100
Sep 29, 2023 80.60 81.06 79.98 80.55 78.92 1,760,800
Sep 28, 2023 80.88 80.97 79.22 79.88 78.26 2,097,300
Sep 27, 2023 81.18 81.84 80.43 80.57 78.94 2,098,200
Sep 26, 2023 84.56 84.56 81.52 81.64 79.99 1,755,900
Sep 25, 2023 85.00 85.36 84.03 84.73 83.01 1,527,400
Sep 22, 2023 85.88 86.38 85.33 85.44 83.71 1,858,500
Sep 21, 2023 87.11 87.41 86.13 86.31 84.56 1,351,800
Sep 20, 2023 87.06 87.89 86.67 87.16 85.39 1,283,100
Sep 19, 2023 86.57 87.23 86.51 86.70 84.94 1,391,800
Sep 18, 2023 86.48 87.20 85.99 86.68 84.92 1,565,400
Sep 15, 2023 86.53 87.53 86.19 86.26 84.51 2,351,700
Sep 14, 2023 86.12 86.85 85.86 86.81 85.05 1,155,400
Sep 13, 2023 84.58 86.17 84.46 85.71 83.97 1,635,500
Sep 12, 2023 84.57 84.75 84.00 84.45 82.74 1,227,200
Sep 11, 2023 84.25 85.08 84.25 84.53 82.82 996,900
Sep 8, 2023 83.81 84.91 83.53 84.67 82.95 1,505,000
Sep 7, 2023 82.81 83.95 82.60 83.63 81.94 1,404,800
Sep 6, 2023 82.20 82.67 81.77 82.07 80.41 1,518,600
Sep 5, 2023 83.02 83.13 81.43 82.02 80.36 1,758,200
Sep 1, 2023 84.40 84.57 82.18 83.11 81.43 1,493,500
Aug 31, 2023 85.31 85.49 84.12 84.12 82.42 1,199,500
Aug 30, 2023 85.36 85.91 84.80 85.23 83.50 849,800
Aug 29, 2023 85.33 86.01 85.05 85.42 83.69 1,034,400
Aug 28, 2023 85.21 85.81 85.00 85.25 83.52 948,300
Aug 25, 2023 84.96 85.53 84.58 85.10 83.38 1,167,500
Aug 24, 2023 84.63 86.06 84.52 84.59 82.88 830,700
Aug 23, 2023 85.33 85.48 84.22 84.76 83.04 1,232,400
Aug 22, 2023 84.98 85.43 84.77 85.06 83.34 842,900
Aug 21, 2023 85.88 85.97 84.66 85.09 83.37 1,146,000
Aug 18, 2023 84.98 86.20 84.96 85.99 84.25 1,412,300
Aug 17, 2023 85.26 85.85 84.91 84.98 83.26 1,168,100
Aug 16, 2023 84.49 85.22 84.49 84.96 83.24 1,102,400
Aug 15, 2023 85.67 85.83 84.22 84.23 82.52 1,239,500
Aug 14, 2023 86.77 86.91 85.65 86.18 84.43 1,017,600
Aug 11, 2023 0.78 Dividend
Aug 11, 2023 86.54 87.07 86.08 86.77 85.01 1,047,200
Aug 10, 2023 87.47 88.12 86.74 87.08 84.55 1,745,800
Aug 9, 2023 87.51 88.38 87.13 87.28 84.75 1,184,600
Aug 8, 2023 87.50 87.80 86.48 87.69 85.14 1,610,600
Aug 7, 2023 87.54 88.10 87.27 87.49 84.95 1,600,300
Aug 4, 2023 88.55 89.44 86.51 87.27 84.74 1,482,100
Aug 3, 2023 89.04 89.31 87.47 88.26 85.70 1,755,700
Aug 2, 2023 89.11 90.22 89.04 89.52 86.92 1,007,100
Aug 1, 2023 90.38 91.44 89.45 89.61 87.01 1,888,100
Jul 31, 2023 90.51 90.82 89.35 89.86 87.25 1,227,300
Jul 28, 2023 91.17 91.43 89.64 90.06 87.44 1,148,400
Jul 27, 2023 92.20 92.83 90.32 90.58 87.95 1,540,400
Jul 26, 2023 91.96 93.37 91.74 92.54 89.85 1,148,200
Jul 25, 2023 92.31 92.54 91.72 92.04 89.37 1,330,300
Jul 24, 2023 92.62 92.65 91.52 92.21 89.53 830,400
Jul 21, 2023 91.52 92.77 91.37 92.37 89.69 997,300
Jul 20, 2023 89.93 91.29 89.05 91.26 88.61 983,800
Jul 19, 2023 89.08 90.34 89.08 89.63 87.03 1,074,100
Jul 18, 2023 89.57 90.26 87.84 88.68 86.10 1,260,600
Jul 17, 2023 91.09 91.48 89.42 89.52 86.92 1,297,600
Jul 14, 2023 91.34 91.76 90.75 91.40 88.75 1,489,100
Jul 13, 2023 90.70 91.53 90.59 91.52 88.86 1,080,300
Jul 12, 2023 89.82 90.94 89.61 90.81 88.17 1,328,700
Jul 11, 2023 88.55 89.51 88.35 89.49 86.89 997,300
Jul 10, 2023 88.59 89.16 87.70 88.51 85.94 1,235,600
Jul 7, 2023 89.25 89.74 88.78 88.98 86.40 955,200
Jul 6, 2023 89.88 90.19 88.90 89.98 87.37 1,125,800
Jul 5, 2023 89.20 90.89 88.64 90.35 87.73 1,626,600
Jul 3, 2023 87.93 89.36 87.82 89.32 86.73 682,900
Jun 30, 2023 87.39 88.49 87.21 88.24 85.68 1,267,100
Jun 29, 2023 86.87 87.89 86.51 87.25 84.72 1,045,600
Jun 28, 2023 88.43 88.43 87.06 87.44 84.90 1,498,600
Jun 27, 2023 88.97 89.65 88.70 88.70 86.12 1,274,400
Jun 26, 2023 88.26 89.10 87.63 88.92 86.34 1,354,000
Jun 23, 2023 89.73 90.03 87.66 87.90 85.35 1,754,800
Jun 22, 2023 91.00 91.01 88.95 89.28 86.69 1,238,600
Jun 21, 2023 89.56 90.74 88.56 90.69 88.06 1,291,700
Jun 20, 2023 90.98 91.28 89.94 90.02 87.41 1,501,100
Jun 16, 2023 91.86 92.56 91.31 91.43 88.77 1,966,900
Jun 15, 2023 90.88 91.79 90.61 91.58 88.92 1,229,700
Jun 14, 2023 90.51 91.95 90.41 90.53 87.90 1,456,500
Jun 13, 2023 89.11 90.83 88.91 90.28 87.66 1,851,400
Jun 12, 2023 90.26 90.35 89.32 89.81 87.20 1,273,900
Jun 9, 2023 90.52 90.62 89.81 89.93 87.32 1,690,300
Jun 8, 2023 89.35 90.54 88.85 90.37 87.75 1,375,200
Jun 7, 2023 87.40 89.58 86.61 89.48 86.88 1,633,800
Jun 6, 2023 88.38 88.92 87.14 87.53 84.99 1,277,200
Jun 5, 2023 87.05 88.94 87.02 87.75 85.20 1,058,700
Jun 2, 2023 85.47 87.89 85.32 87.08 84.55 2,320,900
Jun 1, 2023 87.55 87.82 85.41 86.19 83.69 2,598,600
May 31, 2023 86.65 88.08 86.13 87.35 84.81 2,992,300
May 30, 2023 87.02 87.37 86.39 86.48 83.97 1,500,200
May 26, 2023 86.68 86.90 85.82 86.90 84.38 1,645,500
May 25, 2023 87.74 88.02 86.60 86.71 84.19 1,384,100
May 24, 2023 88.91 89.50 87.96 88.08 85.52 1,459,700
May 23, 2023 89.56 90.45 88.76 88.86 86.28 1,265,900
May 22, 2023 89.89 90.70 89.66 89.88 87.27 1,272,000
May 19, 2023 89.81 90.59 89.63 89.92 87.31 1,650,200
May 18, 2023 89.26 90.08 88.85 89.34 86.75 2,530,000
May 17, 2023 90.18 90.26 89.00 89.27 86.68 1,569,500
May 16, 2023 92.50 92.50 90.06 90.10 87.48 1,159,400
May 15, 2023 93.95 94.19 91.37 92.31 89.63 1,234,400
May 12, 2023 94.34 94.94 93.46 93.89 91.16 1,115,600
May 11, 2023 0.78 Dividend
May 11, 2023 94.87 94.96 93.38 93.83 91.11 1,214,000
May 10, 2023 95.00 95.70 94.06 95.45 91.92 1,200,700
May 9, 2023 94.89 94.99 94.19 94.42 90.93 1,200,200
May 8, 2023 95.61 95.95 94.74 95.03 91.52 1,350,000
May 5, 2023 94.89 96.17 94.89 96.01 92.46 899,800
May 4, 2023 94.53 95.66 93.80 95.35 91.82 1,073,000
May 3, 2023 95.58 95.93 93.56 94.28 90.79 1,720,900
May 2, 2023 96.05 96.59 95.11 95.25 91.73 1,528,500
May 1, 2023 96.10 97.34 95.51 95.94 92.39 1,574,300
Apr 28, 2023 96.41 96.96 95.46 96.17 92.61 1,099,500
Apr 27, 2023 96.11 96.91 95.63 96.53 92.96 990,400
Apr 26, 2023 97.36 97.78 95.33 95.79 92.25 1,205,400
Apr 25, 2023 97.84 98.80 97.75 98.21 94.58 994,800
Apr 24, 2023 97.10 97.97 96.49 97.75 94.14 838,000
Apr 21, 2023 97.62 97.81 96.69 97.06 93.47 631,800
Apr 20, 2023 96.98 97.19 96.16 96.85 93.27 652,600
Apr 19, 2023 96.03 96.80 95.47 96.74 93.16 1,029,600

Related Tickers

ETR Entergy Corporation
103.75
+0.54%
 
XEL Xcel Energy Inc.
53.76
+1.07%
 
LNT Alliant Energy Corporation
48.84
+0.87%
 
PNW Pinnacle West Capital Corporation
72.97
+1.39%
 
AEP American Electric Power Company, Inc.
82.56
+1.62%
 
ES Eversource Energy
58.99
+0.82%
 
EIX Edison International
68.13
+0.13%
 
FE FirstEnergy Corp.
37.63
+0.48%
 
EXC Exelon Corporation
36.68
+0.71%
 
SO The Southern Company
70.57
+1.10%