NYSE - Delayed Quote USD

WEC Energy Group, Inc. (WEC)

107.44
+1.42
+(1.34%)
At close: May 30 at 4:00:02 PM EDT
107.49
+0.05
+(0.05%)
After hours: May 30 at 6:02:28 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 2025105.97107.69105.70107.44107.442,612,300
May 29, 2025104.98106.06104.64106.02106.022,401,300
May 28, 2025107.28107.54105.08105.30105.301,625,800
May 27, 2025106.78108.13106.66107.56107.562,075,000
May 23, 2025106.34106.94104.90106.78106.781,838,000
May 22, 2025106.03106.39104.68105.49105.492,521,200
May 21, 2025107.25107.86106.19106.54106.542,919,700
May 20, 2025107.24108.09107.12107.57107.572,013,200
May 19, 2025106.31107.31105.86107.26107.261,629,000
May 16, 2025104.98106.53104.74106.47106.472,279,800
May 15, 2025103.00105.00102.77104.91104.911,992,200
May 14, 2025 0.893 Dividend
May 14, 2025102.66102.74100.61102.24102.242,009,700
May 13, 2025105.00105.39103.25103.56102.672,835,700
May 12, 2025105.99106.70104.63104.97104.062,468,600
May 9, 2025108.00108.08106.56107.62106.692,308,100
May 8, 2025109.72109.72107.55107.96107.032,423,800
May 7, 2025109.31110.14108.76109.62108.672,298,100
May 6, 2025109.43110.65108.67109.76108.812,219,300
May 5, 2025109.09109.09107.23108.70107.762,198,300
May 2, 2025108.82109.31107.86108.62107.681,678,200
May 1, 2025109.08110.26108.56108.79107.851,623,900
Apr 30, 2025109.62109.89107.50109.52108.582,774,200
Apr 29, 2025108.13109.38107.99109.15108.211,500,200
Apr 28, 2025107.76108.76107.06108.54107.601,607,200
Apr 25, 2025108.84108.92107.22107.73106.802,077,800
Apr 24, 2025108.55109.54108.26108.91107.972,083,200
Apr 23, 2025108.43109.16107.40108.76107.821,598,400
Apr 22, 2025107.86109.32107.45109.13108.191,339,200
Apr 21, 2025108.30108.30106.00106.96106.041,248,700
Apr 17, 2025107.85109.89107.60108.39107.461,571,700
Apr 16, 2025109.00109.05107.07107.36106.431,840,400
Apr 15, 2025108.77109.00108.08108.26107.332,060,300
Apr 14, 2025106.83108.89106.31108.48107.541,591,400
Apr 11, 2025105.28107.34104.21106.96106.041,855,300
Apr 10, 2025104.65106.81103.33105.51104.603,276,000
Apr 9, 2025102.55106.37100.64104.36103.463,004,900
Apr 8, 2025105.00105.45101.82102.95102.062,369,900
Apr 7, 2025103.00104.89101.29103.21102.323,617,900
Apr 4, 2025109.59109.59103.52104.36103.463,569,900
Apr 3, 2025110.00111.00108.16108.53107.594,675,200
Apr 2, 2025109.28109.60108.20108.84107.901,403,300
Apr 1, 2025108.68109.27108.00108.89107.952,172,100
Mar 31, 2025108.20109.54107.76108.98108.042,572,600
Mar 28, 2025107.25108.28106.75107.55106.621,714,400
Mar 27, 2025106.45106.78105.82106.22105.301,371,800
Mar 26, 2025104.59106.32104.53105.80104.892,384,900
Mar 25, 2025105.46106.22103.62104.31103.411,852,800
Mar 24, 2025106.93107.47105.74105.78104.871,725,100
Mar 21, 2025107.49108.45106.25106.81105.895,327,000
Mar 20, 2025107.77108.00106.70107.81106.882,351,700
Mar 19, 2025107.52107.96106.68107.55106.621,837,100
Mar 18, 2025106.50107.93106.42107.81106.882,401,800
Mar 17, 2025106.89108.24106.60107.12106.202,614,900
Mar 14, 2025104.68106.93104.64106.75105.832,173,700
Mar 13, 2025105.18105.93104.25105.11104.201,953,800
Mar 12, 2025104.86105.56104.49104.74103.842,699,800
Mar 11, 2025108.69109.01105.51105.77104.863,235,100
Mar 10, 2025107.36110.19107.12108.98108.044,279,700
Mar 7, 2025103.68107.57103.60106.84105.923,884,700
Mar 6, 2025104.38104.50103.17103.80102.902,618,100
Mar 5, 2025105.05106.15104.05104.47103.572,179,600
Mar 4, 2025108.87108.87105.09105.50104.593,445,500
Mar 3, 2025106.16108.43105.95108.36107.432,097,700
Feb 28, 2025106.71107.14105.54106.69105.772,614,700
Feb 27, 2025105.00106.14104.79105.60104.692,138,000
Feb 26, 2025105.37106.12105.07105.71104.801,856,600
Feb 25, 2025105.16106.75104.94105.89104.983,506,100
Feb 24, 2025104.38105.29103.51104.88103.982,480,400
Feb 21, 2025103.32104.98103.32104.05103.152,969,500
Feb 20, 2025103.16103.94102.52103.53102.641,722,200
Feb 19, 2025103.21103.78102.90103.58102.691,405,800
Feb 18, 2025102.98104.16102.70103.11102.221,728,800
Feb 14, 2025 0.893 Dividend
Feb 14, 2025102.97103.84102.70102.97102.081,743,200
Feb 13, 2025102.71104.01102.30103.78102.002,255,600
Feb 12, 2025101.51102.59101.18102.43100.672,567,400
Feb 11, 2025100.85102.74100.20102.70100.942,648,800
Feb 10, 2025101.56101.8599.89101.2299.482,426,400
Feb 7, 2025100.62101.88100.04101.79100.042,140,300
Feb 6, 2025101.02101.02100.05100.7999.061,396,700
Feb 5, 2025100.57101.3699.73100.8999.162,398,600
Feb 4, 202597.52100.2296.3799.2297.523,568,900
Feb 3, 202598.61100.9998.30100.4598.732,500,700
Jan 31, 202599.3399.6698.7699.2697.564,608,000
Jan 30, 202598.9899.7398.6799.4597.742,007,000
Jan 29, 202598.9099.7197.9098.0396.352,358,400
Jan 28, 2025100.51100.7498.5898.9297.222,854,900
Jan 27, 202598.95100.9897.49100.8899.152,826,700
Jan 24, 202596.8798.3796.7498.0196.331,898,100
Jan 23, 202597.9198.1097.2697.3195.641,771,300
Jan 22, 202599.9999.9997.5497.5895.911,958,800
Jan 21, 202599.60100.8399.45100.2398.512,205,200
Jan 17, 202598.1599.6397.8899.0397.332,024,200
Jan 16, 202595.1598.4995.1598.3996.701,646,900
Jan 15, 202595.6896.1894.9395.5793.931,418,900
Jan 14, 202593.8295.0993.6894.5892.961,934,300
Jan 13, 202593.6693.9392.8593.8992.281,668,700
Jan 10, 202593.8994.6493.3293.4191.812,397,700
Jan 8, 202593.0694.8292.8894.7593.122,033,100
Jan 7, 202592.2094.2591.9493.1991.592,367,500
Jan 6, 202593.5093.6191.9492.1290.541,632,600
Jan 3, 202594.0494.6593.7093.7992.181,522,800
Jan 2, 202595.2095.2493.8693.9992.38955,900
Dec 31, 202494.2194.6993.4794.0492.431,087,200
Dec 30, 202494.5094.5493.6494.2192.591,056,800
Dec 27, 202494.1895.5094.0894.8293.19823,100
Dec 26, 202494.7395.3194.4394.8793.24774,500
Dec 24, 202494.7195.1394.2595.0493.41533,300
Dec 23, 202494.5094.8693.5694.8493.211,083,000
Dec 20, 202492.8894.6992.8594.5092.883,160,400
Dec 19, 202493.1094.4692.5293.2691.662,143,800
Dec 18, 202494.6394.8692.8992.9491.351,506,000
Dec 17, 202494.2495.7593.9594.7193.091,597,500
Dec 16, 202495.5995.8494.9294.9393.302,399,300
Dec 13, 202495.5296.4895.4095.7494.101,445,100
Dec 12, 202496.5296.7695.7095.8694.221,681,000
Dec 11, 202497.2097.3695.3395.6193.971,444,300
Dec 10, 202496.7997.6595.2897.1595.481,792,300
Dec 9, 202497.1597.5596.2897.1195.441,234,900
Dec 6, 202498.3798.5996.9997.0995.421,468,600
Dec 5, 202498.2998.6597.5397.7296.041,445,200
Dec 4, 202498.5998.6797.2898.3596.661,774,600
Dec 3, 2024100.11100.5498.1998.2296.541,361,300
Dec 2, 2024101.10101.1599.5999.6697.951,513,000
Nov 29, 2024101.84101.89100.78101.0599.321,037,800
Nov 27, 2024102.00102.79101.59101.82100.071,308,000
Nov 26, 2024101.41101.68100.89101.5599.811,197,400
Nov 25, 2024101.00101.59100.37101.3599.612,264,800
Nov 22, 2024101.16101.43100.57100.6698.931,304,600
Nov 21, 202499.05101.0098.65100.9699.231,928,800
Nov 20, 202498.7999.3198.6499.2797.571,934,300
Nov 19, 202499.3099.3098.3699.0597.351,582,600
Nov 18, 202498.0199.4197.7399.2897.581,959,000
Nov 15, 202496.1598.2896.1597.9896.302,087,400
Nov 14, 2024 0.835 Dividend
Nov 14, 202496.7197.1295.9796.1394.481,466,300
Nov 13, 202498.3398.4597.0197.6395.132,458,100
Nov 12, 202498.5398.9197.6997.8595.351,820,700
Nov 11, 202497.2599.1397.2598.7096.182,150,300
Nov 8, 202495.9197.7995.4597.5995.102,484,900
Nov 7, 202496.0196.4595.1695.3392.892,501,100
Nov 6, 202495.2396.4394.4196.0193.562,846,700
Nov 5, 202494.9396.1694.4696.1093.642,267,900
Nov 4, 202495.3596.0294.1594.9192.482,500,400
Nov 1, 202498.5898.5895.0995.5793.133,176,900
Oct 31, 202496.6497.3095.2895.5393.093,471,800
Oct 30, 202495.8796.2194.9796.0393.582,989,700
Oct 29, 202496.3896.5795.2495.3392.891,654,500
Oct 28, 202497.2097.8996.8197.0094.521,369,400
Oct 25, 202499.2899.3797.1097.1994.711,695,400
Oct 24, 202499.4999.8798.4498.8196.282,253,800
Oct 23, 202498.8399.5798.5599.5396.991,430,300
Oct 22, 202499.2399.4498.2598.6996.171,527,700
Oct 21, 202499.98100.3199.1399.4396.891,632,400
Oct 18, 202499.4599.9998.6899.8597.302,059,700
Oct 17, 202499.0599.3398.2499.1496.612,100,800
Oct 16, 202497.6398.9397.2698.7596.232,533,400
Oct 15, 202497.0698.0496.8397.2294.742,376,200
Oct 14, 202495.6896.3795.2996.3093.841,401,700
Oct 11, 202494.3695.5794.0095.4593.011,766,600
Oct 10, 202494.6194.9793.8993.9591.553,258,000
Oct 9, 202494.3595.0193.9094.3191.903,125,900
Oct 8, 202494.8295.2394.0494.3591.941,577,700
Oct 7, 202495.1695.1793.7194.1491.731,804,900
Oct 4, 202495.2595.7194.8395.4893.041,460,800
Oct 3, 202496.5596.5595.9096.3193.851,417,400
Oct 2, 202495.9096.5795.6096.2693.802,538,100
Oct 1, 202496.4097.0895.6996.7594.282,384,200
Sep 30, 202495.7396.3894.7696.1893.722,119,700
Sep 27, 202494.9095.6894.5795.2692.831,308,100
Sep 26, 202493.9795.3493.9794.6192.191,973,000
Sep 25, 202495.1895.3293.9594.6092.181,283,900
Sep 24, 202494.5895.6994.1694.5492.123,039,900
Sep 23, 202494.9795.5094.7295.1892.751,531,700
Sep 20, 202494.2194.8593.7894.7292.303,283,300
Sep 19, 202494.4994.8493.4793.7891.382,141,600
Sep 18, 202495.5595.9394.6795.2492.811,575,100
Sep 17, 202496.0296.2995.3595.7493.291,946,500
Sep 16, 202496.2096.6595.8896.1493.681,671,500
Sep 13, 202495.2495.8794.7495.8593.401,841,900
Sep 12, 202495.1595.6194.1395.0192.581,607,500
Sep 11, 202495.2995.4094.3495.2192.781,988,400
Sep 10, 202494.9496.1594.8695.5593.112,167,500
Sep 9, 202493.7794.9593.6494.8692.441,827,500
Sep 6, 202494.8595.0893.6593.6591.261,591,600
Sep 5, 202495.0095.4194.4394.6892.262,515,800
Sep 4, 202493.8494.9993.6494.5492.121,471,300
Sep 3, 202493.0394.2192.9193.6391.241,998,100
Aug 30, 202492.7093.3592.7093.0390.652,336,800
Aug 29, 202492.7292.9091.8992.7790.401,449,100
Aug 28, 202492.9793.7892.4992.7990.421,994,900
Aug 27, 202492.9393.2692.4492.6190.241,134,100
Aug 26, 202493.0093.5692.7893.0190.631,266,600
Aug 23, 202493.0593.2892.2892.6690.291,450,300
Aug 22, 202491.7593.0891.7292.9690.583,124,800
Aug 21, 202490.7391.8290.6191.7589.402,594,900
Aug 20, 202490.2191.0890.2090.5788.262,096,800
Aug 19, 202489.3790.4289.3790.1487.841,622,200
Aug 16, 202489.6290.0089.1889.5387.242,288,500
Aug 15, 202489.0289.6088.5389.2987.012,425,700
Aug 14, 2024 0.835 Dividend
Aug 14, 202488.3390.2688.1489.6487.352,956,000
Aug 13, 202489.2489.6488.3889.4486.343,360,300
Aug 12, 202488.0289.3687.7189.2486.153,072,000
Aug 9, 202487.8188.1586.7687.9884.931,838,500
Aug 8, 202488.1789.0387.5987.8184.772,120,100
Aug 7, 202488.5289.3088.2488.9585.873,037,200
Aug 6, 202488.4289.4388.0088.4785.402,238,700
Aug 5, 202491.3491.7188.1488.1985.134,440,800
Aug 2, 202490.1192.2388.9590.1687.045,997,000
Aug 1, 202486.7788.7986.0988.7285.653,836,900
Jul 31, 202485.6086.3784.3586.0683.084,553,300
Jul 30, 202483.8285.7383.8285.6082.633,406,400
Jul 29, 202483.8884.2983.1384.1081.191,248,100
Jul 26, 202483.4783.9783.2583.7380.831,595,000
Jul 25, 202484.2785.4682.9083.3280.432,609,500
Jul 24, 202482.6383.8182.0083.5680.662,999,300
Jul 23, 202482.0482.4281.6081.7578.922,361,500
Jul 22, 202481.5082.2981.4582.0379.192,297,900
Jul 19, 202482.5882.7881.1381.5578.721,536,900
Jul 18, 202481.9083.4481.9082.0579.211,660,900
Jul 17, 202481.1983.0481.1482.3679.512,382,200
Jul 16, 202479.9080.8379.6380.8178.011,262,600
Jul 15, 202480.1480.4279.4779.6176.851,277,200
Jul 12, 202480.7081.4080.4380.7977.991,713,700
Jul 11, 202478.6080.5378.5980.3477.561,883,100
Jul 10, 202478.2378.2977.4778.1975.481,756,000
Jul 9, 202478.0178.3277.6678.0175.311,220,700
Jul 8, 202478.0278.3377.6078.0575.351,554,700
Jul 5, 202477.8978.5077.6277.8575.151,946,100
Jul 3, 202478.0478.7377.6277.6874.99651,800
Jul 2, 202477.8578.1677.7578.0475.341,188,200
Jul 1, 202478.8279.0677.6577.6975.001,253,900
Jun 28, 202478.7378.7377.9378.4675.742,419,100
Jun 27, 202478.2878.6178.0378.4575.731,251,600
Jun 26, 202478.0078.2777.7078.1575.441,422,800
Jun 25, 202479.2579.3178.2178.3275.612,405,200
Jun 24, 202478.2579.5878.2579.3576.602,335,900
Jun 21, 202479.3779.9178.2378.2375.524,116,600
Jun 20, 202478.0179.3577.8579.2576.502,306,800
Jun 18, 202478.1178.5877.6578.0575.351,554,300
Jun 17, 202478.3579.2278.2978.3775.652,307,300
Jun 14, 202478.2579.0678.0578.8676.131,241,700
Jun 13, 202479.3179.7278.2278.5475.822,836,800
Jun 12, 202480.6080.7279.0979.3176.561,698,200
Jun 11, 202479.0579.9379.0279.7576.991,352,600
Jun 10, 202479.7180.1679.2579.4476.691,693,800
Jun 7, 202479.5080.1179.3379.8577.081,763,100
Jun 6, 202480.6981.2680.2080.3577.571,577,000
Jun 5, 202481.7881.8880.8881.0078.192,293,900
Jun 4, 202481.0882.5980.8982.1479.292,777,700
Jun 3, 202480.9881.3680.4381.1878.372,767,200
May 31, 202479.5781.1979.4281.0378.224,613,800

Related Tickers

DTE DTE Energy Company
136.65
+0.29%
 
CMS CMS Energy Corporation
70.23
+0.98%
 
XEL Xcel Energy Inc.
70.10
+0.91%
 
LNT Alliant Energy Corporation
62.23
+0.61%
 
PNW Pinnacle West Capital Corporation
91.23
+0.43%
 
ETR Entergy Corporation
83.28
+1.12%
 
AEP American Electric Power Company, Inc.
103.49
+0.94%
 
EVRG Evergy, Inc.
66.41
+0.27%
 
ES Eversource Energy
64.81
+1.12%
 
EXC Exelon Corporation
43.82
+0.27%