Skip to main content

WEC Energy Group Inc (NY: WEC )

85.50 -0.01 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 91.70 93.90 91.22 93.75 2,346,150 +2.04(+2.23%)
Nov 29, 2022 91.69 91.92 90.96 91.71 1,059,381 -0.53(-0.57%)
Nov 28, 2022 92.85 93.33 91.86 92.24 1,035,397 -1.06(-1.14%)
Nov 25, 2022 93.05 93.49 92.74 93.30 493,397 +0.56(+0.60%)
Nov 23, 2022 91.71 92.81 91.69 92.74 848,126 +0.89(+0.97%)
Nov 22, 2022 91.72 92.86 91.46 91.85 1,083,986 +0.38(+0.41%)
Nov 21, 2022 90.69 92.29 90.54 91.47 1,436,192 +0.97(+1.08%)
Nov 18, 2022 88.98 90.68 88.51 90.50 1,775,680 +2.53(+2.88%)
Nov 17, 2022 88.44 88.56 87.56 87.96 1,580,406 -1.31(-1.47%)
Nov 16, 2022 88.38 89.95 88.38 89.28 1,671,271 +1.09(+1.23%)
Nov 15, 2022 88.12 88.89 87.18 88.19 1,309,135 +0.69(+0.79%)
Nov 14, 2022 88.48 88.85 87.46 87.50 1,806,027 -0.59(-0.67%)
Nov 11, 2022 88.98 88.98 87.39 88.09 2,235,383 -0.26(-0.29%)
Nov 10, 2022 86.04 88.55 85.10 88.34 1,276,359 +4.25(+5.05%)
Nov 09, 2022 85.08 85.18 83.87 84.10 1,775,065 -1.02(-1.20%)
Nov 08, 2022 84.13 85.49 83.95 85.12 1,665,318 +1.24(+1.48%)
Nov 07, 2022 84.84 84.99 82.36 83.88 1,560,578 -1.18(-1.39%)
Nov 04, 2022 84.19 85.33 83.86 85.06 2,104,281 +0.93(+1.11%)
Nov 03, 2022 83.36 84.86 82.46 84.13 1,560,136 +0.13(+0.16%)
Nov 02, 2022 85.09 83.89 84.00 2,521,712 -1.58(-1.85%)
Nov 01, 2022 84.50 85.87 84.04 85.58 2,515,413 +0.58(+0.68%)
Oct 31, 2022 85.30 85.81 84.27 85.01 2,457,555 -0.25(-0.29%)
Oct 28, 2022 82.84 85.55 82.84 85.26 1,849,756 +2.68(+3.25%)
Oct 27, 2022 82.45 83.55 82.23 82.58 1,321,131 +0.60(+0.73%)
Oct 26, 2022 82.31 82.81 81.48 81.98 1,303,476 +0.29(+0.35%)
Oct 25, 2022 80.76 82.06 80.65 81.69 1,698,579 +0.94(+1.16%)
Oct 24, 2022 81.32 82.02 80.34 80.75 1,225,204 +0.10(+0.13%)
Oct 21, 2022 80.00 81.28 79.35 80.65 1,306,247 +1.13(+1.42%)
Oct 20, 2022 80.53 80.99 79.22 79.53 1,816,375 -1.24(-1.53%)
Oct 19, 2022 80.71 81.21 79.89 80.76 1,139,495 -0.95(-1.16%)
Oct 18, 2022 80.91 82.03 80.74 81.71 1,485,945 +1.99(+2.50%)
Oct 17, 2022 79.23 80.81 79.20 79.72 1,794,116 +1.26(+1.60%)
Oct 14, 2022 79.58 80.01 77.16 78.46 2,099,571 -0.39(-0.50%)
Oct 13, 2022 75.67 79.14 75.23 78.86 2,305,573 +2.32(+3.03%)
Oct 12, 2022 79.30 79.30 76.48 76.54 2,106,247 -2.75(-3.46%)
Oct 11, 2022 79.12 80.27 78.96 79.28 1,505,516 -0.11(-0.14%)
Oct 10, 2022 79.76 80.88 79.29 79.40 1,931,218 -0.17(-0.21%)
Oct 07, 2022 80.59 80.92 78.89 79.56 2,508,581 -0.97(-1.20%)
Oct 06, 2022 83.77 84.02 80.33 80.53 2,171,287 -3.76(-4.46%)
Oct 05, 2022 85.75 85.75 83.38 84.29 1,548,879 -2.36(-2.73%)
Oct 04, 2022 86.19 87.16 85.69 86.66 1,732,732 +0.47(+0.54%)
Oct 03, 2022 84.97 86.98 84.03 86.19 2,239,676 +2.95(+3.54%)
Sep 30, 2022 86.18 86.39 83.00 83.24 2,380,860 -2.22(-2.59%)
Sep 29, 2022 88.69 88.69 85.31 85.45 1,316,615 -3.56(-4.00%)
Sep 28, 2022 89.40 89.69 87.87 89.02 1,940,146 +0.81(+0.92%)
Sep 27, 2022 90.85 90.94 87.91 88.21 1,397,803 -2.27(-2.51%)
Sep 26, 2022 92.31 92.41 89.74 90.48 1,280,657 -2.20(-2.37%)
Sep 23, 2022 92.56 92.92 91.41 92.68 1,147,946 -0.54(-0.58%)
Sep 22, 2022 92.89 93.70 92.26 93.22 945,819 +0.20(+0.22%)
Sep 21, 2022 94.64 95.40 92.98 93.01 1,265,110 -0.96(-1.02%)
Sep 20, 2022 94.73 94.73 93.30 93.97 1,268,009 -1.23(-1.29%)
Sep 19, 2022 94.13 95.21 93.57 95.20 882,561 +0.92(+0.98%)
Sep 16, 2022 94.32 94.92 93.88 94.28 2,896,839 +0.21(+0.23%)
Sep 15, 2022 96.47 96.47 93.74 94.06 2,009,648 -3.15(-3.24%)
Sep 14, 2022 96.52 98.13 96.45 97.21 1,044,469 +0.60(+0.62%)
Sep 13, 2022 99.12 99.36 96.23 96.61 1,636,558 -3.20(-3.21%)
Sep 12, 2022 99.25 100.15 98.93 99.82 1,095,877 +0.74(+0.75%)
Sep 09, 2022 99.06 99.40 98.09 99.07 1,020,563 +0.40(+0.41%)
Sep 08, 2022 98.69 99.43 98.31 98.67 1,466,675 -0.20(-0.20%)
Sep 07, 2022 96.56 99.09 96.48 98.87 1,501,052 +2.94(+3.07%)
Sep 06, 2022 96.22 97.25 95.57 95.93 1,619,414 +0.05(+0.05%)
Sep 02, 2022 97.58 98.25 95.48 95.88 910,687 -1.53(-1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.