WEC Energy Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	85.713	86.410	85.713	86.410	75.027	38
2022-10-07	86.693	86.693	84.999	84.999	73.802	7,889
2022-10-06	90.000	90.000	86.455	86.475	75.083	475
2022-10-05	91.140	91.150	89.861	89.961	78.110	319
2022-10-04	93.083	93.495	92.645	92.645	80.440	471
2022-10-03	91.267	93.350	91.043	93.350	81.052	860
2022-09-30	91.190	91.190	90.475	90.475	78.556	78
2022-09-29	94.770	94.770	94.381	94.381	81.947	24
2022-09-28	95.459	95.459	95.457	95.457	82.882	50
2022-09-27	97.604	97.604	94.910	94.910	82.407	9,897
2022-09-26	96.640	96.640	96.640	96.640	83.909	1
2022-09-23	98.924	99.584	98.924	99.417	86.320	316
2022-09-22	99.930	100.16	99.146	100.16	86.965	11,397
2022-09-21	100.96	102.50	100.96	101.77	88.366	6,577
2022-09-20	101.78	101.78	100.99	101.16	87.836	1,731
2022-09-16	101.52	101.68	101.50	101.68	88.285	400
2022-09-15	100.97	100.97	100.97	100.97	87.668	30
2022-09-14	103.91	105.36	103.91	105.36	91.481	219
2022-09-13	106.44	106.44	105.44	105.44	91.546	205
2022-09-12	106.63	107.49	106.63	107.49	93.329	360
2022-09-09	106.43	106.43	106.24	106.24	92.244	1
2022-09-06	103.54	103.54	103.54	103.54	89.899	1
2022-09-02	105.30	105.37	103.80	103.80	90.128	35
2022-09-01	103.41	104.49	103.41	104.49	90.723	10
2022-08-30	105.02	105.20	105.02	105.20	91.341	5
2022-08-26	105.87	105.87	105.87	105.87	91.923	10
2022-08-24	106.00	106.12	105.88	105.88	91.932	2
2022-08-23	106.81	106.81	106.81	106.81	92.739	1
2022-08-19	107.92	107.93	107.92	107.93	93.712	50
2022-08-16	106.17	107.10	106.17	107.10	92.991	1
2022-08-09	104.67	105.19	104.67	105.19	90.712	46
2022-08-08	103.72	104.05	103.72	104.05	89.730	3
2022-08-03	101.95	103.45	101.63	103.45	89.207	424
2022-08-01	104.30	104.30	103.49	103.49	89.246	79
2022-07-29	104.00	104.00	104.00	104.00	89.688	5
2022-07-28	101.13	101.13	101.13	101.13	87.210	5
2022-07-25	97.865	97.865	97.865	97.865	84.395	14
2022-07-21	95.998	95.998	95.800	95.800	82.615	4
2022-07-20	97.175	97.780	97.175	97.780	84.322	31
2022-07-18	99.015	99.015	98.860	98.910	85.296	16
2022-07-13	99.910	99.910	99.910	99.910	86.159	1
2022-07-08	99.325	99.325	99.325	99.325	85.654	23
2022-07-07	100.95	100.98	100.68	100.68	86.823	50
2022-07-06	99.911	99.911	99.911	99.911	86.159	15
2022-07-05	102.49	102.66	98.290	98.290	84.762	2
2022-07-01	101.78	101.93	101.78	101.93	87.897	174
2022-06-30	100.74	100.74	100.74	100.74	86.876	40
2022-06-27	97.540	99.215	97.540	98.812	85.212	22
2022-06-24	96.030	96.030	96.030	96.030	82.813	15
2022-06-23	94.930	95.140	94.930	95.140	82.045	5
2022-06-22	92.600	93.475	92.600	93.475	80.610	14
2022-06-21	90.450	91.930	90.450	91.930	79.277	2
2022-06-17	89.440	89.700	89.440	89.700	77.354	15
2022-06-16	90.760	91.500	90.760	91.500	78.906	1
2022-06-15	92.910	93.240	91.390	91.390	78.812	21
2022-06-14	94.435	94.435	91.710	91.710	79.087	215
2022-06-13	98.450	98.450	96.390	96.390	83.123	7
2022-06-10	98.602	99.418	98.183	99.410	85.728	219
2022-06-09	102.68	102.79	101.89	101.89	87.867	105
2022-06-08	105.19	105.19	104.22	104.22	89.875	14

← NewerPage 17 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.