WEC Energy Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	85.630	85.890	85.146	85.560	78.420	417
2024-05-09	85.100	85.200	84.840	85.070	77.971	18
2024-05-08	83.830	84.780	83.600	84.780	77.705	5
2024-05-07	83.095	83.540	83.095	83.190	76.247	262
2024-05-03	83.480	84.090	82.470	82.540	75.652	488
2024-05-02	82.880	83.500	82.640	82.690	75.789	463
2024-05-01	81.880	83.210	81.880	82.644	75.747	697
2024-04-30	82.000	82.660	81.955	82.660	75.762	104
2024-04-29	81.540	82.766	81.540	82.660	75.762	117
2024-04-26	83.050	83.050	81.815	81.815	74.987	518
2024-04-25	82.790	82.790	81.780	82.602	75.708	110
2024-04-24	81.380	82.650	81.210	82.650	75.752	101
2024-04-23	81.760	82.240	81.330	82.190	75.331	52
2024-04-22	81.280	82.410	81.160	82.410	75.532	203
2024-04-19	80.750	81.770	80.500	81.770	74.946	556
2024-04-18	79.736	79.742	79.381	79.490	72.856	135
2024-04-17	78.400	79.320	78.180	79.160	72.554	569
2024-04-16	77.946	79.100	77.800	77.953	71.448	761
2024-04-15	79.530	79.530	78.510	79.025	72.430	579
2024-04-12	79.300	79.610	79.085	79.085	72.485	24
2024-04-11	79.910	80.040	79.075	79.900	73.232	8
2024-04-10	79.640	80.760	79.060	79.435	72.806	404
2024-04-09	81.420	81.660	81.360	81.460	74.662	544
2024-04-08	80.328	81.360	80.080	81.360	74.570	206
2024-04-05	80.260	80.308	79.690	79.766	73.110	429
2024-04-04	80.995	81.430	80.568	80.848	74.100	511
2024-04-03	81.790	81.790	81.266	81.266	74.484	390
2024-04-02	82.381	82.381	82.238	82.238	75.375	405
2024-03-28	81.437	81.924	80.610	81.850	75.019	904
2024-03-27	79.300	80.600	79.020	80.600	73.874	403
2024-03-26	79.900	79.970	78.560	78.600	72.040	24,957
2024-03-25	80.200	80.430	79.507	79.810	73.149	80
2024-03-22	80.220	80.670	79.890	79.990	73.314	972
2024-03-21	80.460	80.930	79.890	80.378	73.670	1,492
2024-03-20	81.248	81.560	80.710	80.770	74.029	72
2024-03-19	81.380	81.740	80.810	81.110	74.341	155
2024-03-18	80.650	81.372	80.440	80.900	74.149	494
2024-03-15	80.020	81.050	79.970	80.598	73.872	593
2024-03-14	80.030	80.700	79.510	79.690	73.039	707
2024-03-13	81.390	81.780	80.730	80.730	73.993	92
2024-03-12	81.880	81.880	80.670	81.120	74.350	60
2024-03-11	82.167	82.700	81.530	81.839	75.009	9
2024-03-08	81.390	81.920	80.970	81.770	74.946	338
2024-03-07	81.775	82.060	81.610	81.610	74.799	621
2024-03-06	80.590	81.200	80.250	80.970	74.213	118
2024-03-05	80.290	80.880	79.950	80.165	73.475	248
2024-03-04	78.015	79.515	77.850	79.350	72.728	878
2024-03-01	77.840	78.220	76.800	77.510	71.041	29
2024-02-29	77.560	78.450	77.200	78.371	71.831	127,943
2024-02-28	77.450	77.890	77.170	77.821	71.326	44
2024-02-27	77.005	77.250	76.910	77.200	70.757	18
2024-02-26	77.865	78.250	76.700	76.700	70.299	79
2024-02-23	78.520	79.060	78.520	78.730	72.160	28
2024-02-22	77.874	78.225	77.812	78.200	71.674	574
2024-02-21	78.390	79.120	78.390	78.900	72.315	143
2024-02-20	78.055	79.400	78.020	78.660	72.095	90
2024-02-16	78.000	78.182	77.258	78.182	71.657	266
2024-02-15	77.390	77.721	76.900	77.120	70.684	479
2024-02-14	76.360	76.872	76.260	76.260	69.896	562
2024-02-13	77.680	77.680	75.196	76.010	69.667	927

← NewerPage 11 of 19 · 1,083 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.9525 USD
2026-05-14	0.9525 USD
2026-02-12	0.9525 USD
2025-11-13	0.8925 USD
2025-08-13	0.8925 USD
2025-05-13	0.8925 USD
2025-02-13	0.8925 USD
2024-11-14	0.8350 USD
2024-08-14	0.8350 USD
2024-05-13	0.8350 USD
2024-02-13	0.8350 USD
2023-11-13	0.7800 USD
2023-08-11	0.7800 USD
2023-05-11	0.7800 USD
2023-02-13	0.7800 USD
2022-11-10	0.7275 USD
2022-08-11	0.7275 USD
2022-05-12	0.7275 USD
2022-02-11	0.7275 USD
2021-11-10	0.6775 USD
2021-08-12	0.6775 USD
2021-05-13	0.6775 USD
2021-02-11	0.6775 USD
2020-11-12	0.6325 USD
2020-08-13	0.6325 USD
2020-05-13	0.6325 USD
2020-02-13	0.6325 USD
2019-11-13	0.5900 USD
2019-08-13	0.5900 USD
2019-05-13	0.5900 USD
2019-02-13	0.5900 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.