WEC Energy Group Inc WEC
NYSE · United States · Utilities
$100.78-1.80 (-1.75%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $100.78 | -1.75% | $103.09 | $103.31 | $100.77 | 3.37M |
| 2026-09-29 | $102.58 | +1.11% | $100.95 | $102.94 | $100.84 | 3.41M |
| 2026-09-28 | $101.45 | 0.00% | $101.37 | $102.08 | $100.90 | 3.17M |
| 2026-09-25 | $101.45 | +0.55% | $101.00 | $101.67 | $100.14 | 2.81M |
| 2026-09-24 | $100.90 | -0.27% | $101.56 | $102.18 | $100.86 | 4.26M |
| 2026-09-23 | $101.17 | -1.61% | $102.40 | $102.80 | $101.00 | 3.61M |
| 2026-09-22 | $102.83 | -0.63% | $103.21 | $103.76 | $102.71 | 2.83M |
| 2026-09-21 | $103.48 | +0.30% | $103.20 | $103.61 | $102.89 | 3.16M |
| 2026-09-18 | $103.17 | -1.49% | $104.11 | $104.11 | $103.17 | 4.33M |
| 2026-09-17 | $104.73 | +1.31% | $103.84 | $104.76 | $103.48 | 2.16M |
| 2026-09-16 | $103.38 | -0.13% | $104.21 | $104.46 | $102.86 | 2.67M |
| 2026-09-15 | $103.51 | -1.58% | $105.29 | $105.50 | $103.26 | 3.14M |
| 2026-09-14 | $105.17 | -0.15% | $105.73 | $106.00 | $104.52 | 2.06M |
| 2026-09-11 | $105.33 | -0.02% | $106.05 | $106.23 | $105.08 | 2.06M |
| 2026-09-10 | $105.35 | -0.75% | $106.67 | $107.04 | $105.19 | 2.41M |
| 2026-09-09 | $106.15 | -0.85% | $107.17 | $107.43 | $105.52 | 2.45M |
| 2026-09-08 | $107.06 | +1.06% | $105.71 | $107.53 | $105.66 | 3.06M |
| 2026-09-04 | $105.94 | -0.71% | $106.10 | $106.96 | $105.66 | 1.59M |
| 2026-09-03 | $106.70 | +0.92% | $106.02 | $107.17 | $105.93 | 2.07M |
| 2026-09-02 | $105.73 | -0.44% | $105.98 | $106.54 | $104.86 | 1.78M |
| 2026-09-01 | $106.20 | +0.03% | $106.75 | $107.33 | $105.66 | 2.36M |
| 2026-08-31 | $106.17 | -0.05% | $105.84 | $106.97 | $105.40 | 2.09M |
| 2026-08-28 | $106.22 | -0.06% | $106.82 | $106.94 | $105.85 | 1.44M |
| 2026-08-27 | $106.28 | -1.15% | $106.55 | $106.79 | $106.08 | 1.82M |
| 2026-08-26 | $107.52 | +0.80% | $106.75 | $108.07 | $106.74 | 1.45M |
| 2026-08-25 | $106.67 | -0.85% | $107.78 | $107.91 | $106.61 | 1.78M |
| 2026-08-24 | $107.58 | +1.48% | $106.50 | $107.84 | $106.01 | 2.70M |
| 2026-08-21 | $106.01 | -2.30% | $108.52 | $108.69 | $105.94 | 2.93M |
| 2026-08-20 | $108.51 | -0.76% | $108.73 | $109.83 | $108.26 | 2.08M |
| 2026-08-19 | $109.34 | -1.54% | $111.68 | $111.68 | $109.23 | 2.79M |
| 2026-08-18 | $111.05 | +0.51% | $111.51 | $111.89 | $110.51 | 1.93M |
| 2026-08-17 | $110.49 | -0.03% | $110.45 | $110.62 | $109.53 | 2.38M |
| 2026-08-14 | $110.52 | +0.22% | $109.16 | $110.58 | $109.02 | 1.80M |
| 2026-08-13 | $110.28 | +1.07% | $109.28 | $110.60 | $109.28 | 4.27M |
| 2026-08-12 | $109.11 | +2.28% | $108.10 | $110.52 | $107.69 | 5.79M |
| 2026-08-11 | $106.68 | +0.53% | $105.71 | $107.02 | $105.48 | 1.74M |
| 2026-08-10 | $106.12 | -1.40% | $107.08 | $107.45 | $105.90 | 2.15M |
| 2026-08-07 | $107.63 | -0.31% | $107.50 | $108.59 | $106.47 | 2.36M |
| 2026-08-06 | $107.97 | -0.27% | $109.33 | $109.69 | $107.36 | 3.66M |
| 2026-08-05 | $108.26 | -0.91% | $108.94 | $109.23 | $107.53 | 2.12M |
| 2026-08-04 | $109.25 | -0.03% | $108.16 | $109.39 | $107.24 | 1.98M |
| 2026-08-03 | $109.28 | -0.13% | $108.73 | $110.67 | $108.64 | 2.03M |
| 2026-07-31 | $109.42 | -0.57% | $109.51 | $110.27 | $109.00 | 1.99M |
| 2026-07-30 | $110.05 | -1.11% | $111.73 | $111.88 | $109.16 | 2.14M |
| 2026-07-29 | $111.29 | -2.04% | $114.27 | $114.44 | $110.66 | 3.10M |
| 2026-07-28 | $113.61 | -0.18% | $114.46 | $116.25 | $113.56 | 2.19M |
| 2026-07-27 | $113.82 | -1.68% | $114.89 | $115.81 | $113.70 | 1.94M |
| 2026-07-24 | $115.77 | +0.92% | $115.48 | $116.45 | $115.00 | 1.85M |
| 2026-07-23 | $114.72 | +1.11% | $112.88 | $115.11 | $112.37 | 1.82M |
| 2026-07-22 | $113.46 | +1.47% | $112.87 | $113.52 | $112.52 | 1.73M |
| 2026-07-21 | $111.82 | -0.65% | $112.20 | $112.54 | $110.80 | 1.99M |
| 2026-07-20 | $112.55 | -0.71% | $113.45 | $114.49 | $111.94 | 1.61M |
| 2026-07-17 | $113.35 | -1.00% | $115.57 | $116.66 | $112.89 | 2.02M |
| 2026-07-16 | $114.49 | +1.35% | $112.86 | $114.60 | $112.34 | 1.77M |
| 2026-07-15 | $112.97 | -1.81% | $114.72 | $115.09 | $112.64 | 1.89M |
| 2026-07-14 | $115.05 | -0.71% | $116.40 | $117.10 | $114.99 | 1.52M |
| 2026-07-13 | $115.87 | +0.79% | $115.13 | $116.47 | $115.05 | 1.47M |
| 2026-07-10 | $114.96 | +0.06% | $114.82 | $115.69 | $114.61 | 1.59M |
| 2026-07-09 | $114.89 | -1.16% | $117.19 | $117.19 | $114.77 | 1.78M |
| 2026-07-08 | $116.24 | -1.22% | $117.60 | $118.06 | $115.94 | 2.72M |
| 2026-07-07 | $117.68 | +0.90% | $117.70 | $119.91 | $117.36 | 1.97M |
| 2026-07-06 | $116.63 | -1.85% | $118.62 | $118.88 | $116.58 | 1.62M |
| 2026-07-02 | $118.83 | +2.25% | $117.13 | $118.95 | $116.47 | 1.19M |
| 2026-07-01 | $116.22 | -0.47% | $116.65 | $117.15 | $115.72 | 1.58M |
| 2026-06-30 | $116.77 | -1.41% | $117.93 | $118.08 | $116.74 | 2.59M |
| 2026-06-29 | $118.44 | -0.34% | $118.27 | $119.06 | $117.95 | 1.83M |
| 2026-06-26 | $118.85 | +1.52% | $117.95 | $118.90 | $117.36 | 2.66M |
| 2026-06-25 | $117.07 | +1.26% | $116.27 | $117.52 | $115.53 | 2.02M |
| 2026-06-24 | $115.61 | +1.29% | $115.02 | $116.05 | $114.39 | 2.93M |
| 2026-06-23 | $114.14 | +0.97% | $114.31 | $114.89 | $113.08 | 2.72M |
| 2026-06-22 | $113.04 | +0.78% | $112.01 | $113.83 | $111.97 | 1.89M |
| 2026-06-18 | $112.17 | -0.33% | $112.18 | $113.56 | $111.26 | 4.35M |
| 2026-06-17 | $112.54 | -1.86% | $113.74 | $114.79 | $112.17 | 2.10M |
| 2026-06-16 | $114.67 | +0.59% | $114.14 | $115.50 | $113.79 | 2.73M |
| 2026-06-15 | $114.00 | +0.49% | $112.63 | $114.54 | $112.20 | 2.63M |
| 2026-06-12 | $113.44 | +0.33% | $113.38 | $114.42 | $112.62 | 1.90M |
| 2026-06-11 | $113.07 | -0.82% | $114.68 | $115.50 | $112.94 | 2.08M |
| 2026-06-10 | $114.01 | +0.80% | $114.00 | $114.95 | $113.20 | 1.58M |
| 2026-06-09 | $113.10 | +1.66% | $111.60 | $113.76 | $110.93 | 2.21M |
| 2026-06-08 | $111.25 | -1.51% | $112.88 | $113.17 | $111.20 | 1.69M |
| 2026-06-05 | $112.95 | +1.55% | $111.78 | $114.17 | $111.36 | 2.84M |
| 2026-06-04 | $111.23 | +1.07% | $110.75 | $111.53 | $109.16 | 2.66M |
| 2026-06-03 | $110.05 | -0.16% | $110.82 | $112.17 | $110.03 | 2.75M |
| 2026-06-02 | $110.23 | +1.50% | $109.00 | $110.40 | $108.97 | 1.71M |
| 2026-06-01 | $108.60 | -2.21% | $110.28 | $111.05 | $108.59 | 2.59M |
| 2026-05-29 | $111.05 | -0.56% | $112.26 | $112.41 | $110.82 | 2.86M |
| 2026-05-28 | $111.67 | -1.30% | $113.20 | $113.75 | $111.44 | 2.54M |
| 2026-05-27 | $113.14 | +0.13% | $112.60 | $114.00 | $112.26 | 1.72M |
| 2026-05-26 | $112.99 | -0.37% | $113.11 | $113.76 | $112.59 | 2.08M |
| 2026-05-22 | $113.41 | +1.16% | $112.14 | $113.60 | $111.88 | 2.13M |