WEC Energy Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	92.150	92.480	92.150	92.410	80.882	1
2023-01-30	92.650	93.530	92.650	93.500	81.836	64
2023-01-26	92.718	92.718	92.600	92.600	81.048	1
2023-01-25	91.735	92.046	91.735	92.046	80.563	307
2023-01-24	92.289	92.795	92.273	92.792	81.216	426
2023-01-20	90.835	91.660	90.835	91.660	80.225	700
2023-01-19	91.809	91.950	91.769	91.950	80.479	2
2023-01-18	94.142	94.240	92.450	92.450	80.917	291
2023-01-17	95.920	96.430	94.690	95.170	83.297	4,219
2023-01-13	96.380	96.380	96.380	96.380	84.356	327
2023-01-10	96.060	96.200	95.760	96.200	84.199	7
2023-01-09	96.365	96.370	96.365	96.370	84.348	15
2023-01-06	93.800	94.500	93.800	94.500	82.711	101
2023-01-05	92.545	92.545	92.545	92.545	81.000	27
2022-12-30	95.650	95.650	93.610	93.610	81.932	860
2022-12-23	94.506	95.110	94.506	95.110	83.245	112
2022-12-22	93.780	93.780	93.780	93.780	82.081	1
2022-12-20	93.870	93.938	93.870	93.870	82.159	62
2022-12-19	94.817	94.940	94.817	94.940	83.096	26
2022-12-16	93.905	94.010	93.905	94.010	82.282	3
2022-12-15	96.751	96.775	96.751	96.775	84.702	120
2022-12-13	99.130	99.490	99.050	99.390	86.991	28
2022-12-12	96.190	97.219	96.190	97.219	85.091	1,400
2022-12-09	95.679	95.980	95.614	95.980	84.006	320
2022-12-08	94.811	96.070	94.811	96.070	84.085	394
2022-12-07	95.600	95.600	94.925	94.925	83.083	147
2022-12-06	94.938	94.938	94.930	94.930	83.087	445
2022-12-05	94.320	94.320	94.320	94.320	82.553	6
2022-12-02	96.204	96.204	96.204	96.204	84.202	50
2022-12-01	100.36	100.77	97.800	97.800	85.599	340
2022-11-30	97.025	97.025	96.700	96.700	84.636	163
2022-11-23	96.980	97.250	96.980	97.150	85.030	31
2022-11-22	96.730	96.730	96.730	96.730	84.663	6,541
2022-11-21	95.900	97.405	95.900	96.890	84.803	128
2022-11-18	94.600	94.600	94.314	94.314	82.548	154
2022-11-16	94.881	94.881	94.730	94.730	82.912	15
2022-11-15	93.020	93.820	93.020	93.820	82.116	359
2022-11-14	93.570	93.760	93.430	93.430	81.774	358
2022-11-11	93.960	93.960	92.768	92.768	81.195	171
2022-11-10	91.580	92.699	91.580	92.699	81.134	111
2022-11-09	91.410	91.410	91.134	91.170	79.160	23
2022-11-08	90.471	91.326	90.471	91.320	79.290	248
2022-11-04	90.450	90.453	90.450	90.453	78.537	3
2022-11-03	90.250	90.250	90.250	90.250	78.361	5,631
2022-11-02	91.629	91.925	91.629	91.925	79.815	2
2022-11-01	90.780	92.070	90.780	92.070	79.941	93
2022-10-31	91.570	91.570	91.010	91.010	79.021	1
2022-10-28	89.494	90.880	89.494	90.880	78.908	159
2022-10-27	89.194	89.250	89.194	89.250	77.492	58
2022-10-26	88.480	88.490	88.480	88.490	76.833	5
2022-10-25	86.825	87.040	86.825	87.040	75.574	11
2022-10-21	86.248	86.248	85.985	85.985	74.658	169
2022-10-20	86.655	86.655	86.006	86.006	74.676	78
2022-10-19	86.463	86.463	85.990	86.022	74.690	260
2022-10-18	87.464	87.881	87.397	87.397	75.883	1,400
2022-10-17	85.790	86.650	85.790	86.292	74.924	248
2022-10-14	85.500	85.500	85.495	85.495	74.232	300
2022-10-13	81.250	83.188	81.250	83.188	72.229	57
2022-10-12	84.635	85.180	83.010	83.010	72.074	7,747
2022-10-11	85.158	85.800	85.158	85.800	74.497	411

← NewerPage 16 of 19 · 1,081 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.