WEC Energy Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	104.55	104.55	104.55	104.55	90.160	110
2022-06-06	104.81	104.82	104.79	104.79	90.367	230
2022-06-01	106.14	106.14	104.71	104.82	90.393	74
2022-05-31	106.17	106.17	104.37	104.95	90.505	5
2022-05-26	106.48	106.48	106.48	106.48	91.825	99
2022-05-25	108.99	108.99	106.03	106.03	91.437	2
2022-05-24	105.31	105.68	105.31	105.68	91.135	2
2022-05-23	105.59	105.59	104.60	104.79	90.367	106
2022-05-19	100.72	100.72	100.72	100.72	86.857	1
2022-05-17	103.26	103.51	103.14	103.14	88.940	224
2022-05-16	103.05	103.05	103.05	103.05	88.865	130
2022-05-12	100.66	100.66	100.34	100.34	86.532	70
2022-05-11	102.65	102.65	102.65	102.65	87.896	20
2022-05-10	102.66	102.66	100.12	100.12	85.728	500
2022-05-09	100.46	100.46	100.46	100.46	86.019	203
2022-05-05	101.78	101.78	101.78	101.78	87.149	162
2022-05-03	101.12	101.13	101.12	101.12	86.588	240
2022-04-25	101.95	101.95	101.95	101.95	87.291	50
2022-04-21	106.38	106.38	106.38	106.38	91.088	6
2022-04-20	105.16	105.16	105.16	105.16	90.045	4
2022-04-12	104.29	104.29	104.26	104.26	89.273	43
2022-04-08	104.24	104.24	104.24	104.24	89.256	80
2022-04-06	103.04	103.04	103.04	103.04	88.228	50
2022-04-04	99.986	99.986	99.986	99.986	85.613	10
2022-03-31	100.65	100.65	100.65	100.65	86.180	96
2022-03-30	99.720	99.920	99.265	99.555	85.244	293
2022-03-28	98.070	98.309	98.070	98.309	84.178	34,718
2022-03-16	93.550	93.550	93.550	93.550	80.102	26
2022-03-15	94.550	94.550	94.532	94.532	80.943	21
2022-03-09	93.775	93.775	93.775	93.775	80.295	11
2022-03-04	94.088	94.088	94.088	94.088	80.563	200
2022-03-01	89.235	89.235	88.936	88.953	76.166	204
2022-02-23	89.185	89.190	89.095	89.095	76.288	1,217
2022-02-18	89.148	89.148	89.148	89.148	76.333	32
2022-02-15	89.240	89.240	89.240	89.240	76.412	1
2022-02-14	88.960	89.320	88.960	89.320	76.481	3
2022-02-10	92.650	92.650	92.650	92.650	78.709	1
2022-02-07	94.850	94.970	94.830	94.830	80.561	107
2022-01-31	96.262	96.702	96.262	96.702	82.151	62
2022-01-26	94.350	94.350	94.350	94.350	80.153	25
2022-01-24	95.810	95.810	95.632	95.632	81.242	14
2022-01-18	94.170	95.222	94.170	95.222	80.894	45
2022-01-13	96.010	96.270	96.010	96.270	81.784	700
2022-01-11	95.260	95.260	95.260	95.260	80.926	30
2022-01-06	96.765	96.765	96.765	96.765	82.205	134
2021-12-21	94.512	94.512	94.512	94.512	80.291	100
2021-12-20	95.145	95.145	94.892	94.892	80.613	28
2021-12-16	97.830	98.008	97.830	98.008	83.261	100
2021-12-14	94.832	94.832	94.830	94.830	80.561	200
2021-12-13	93.968	94.020	93.968	94.007	79.861	274
2021-12-03	88.640	88.670	88.640	88.670	75.328	1
2021-12-01	87.240	87.240	87.230	87.230	74.104	1
2021-11-30	89.720	89.720	89.720	89.720	76.220	73
2021-11-26	89.899	89.899	89.899	89.899	76.372	14
2021-11-17	90.160	90.160	89.520	89.520	76.050	64,170
2021-11-04	89.602	89.602	89.602	89.602	75.543	20
2021-11-03	90.381	90.381	89.250	89.250	75.247	13
2021-11-01	89.843	89.843	89.789	89.789	75.701	92
2021-10-29	90.995	91.195	90.227	90.227	76.070	151
2021-10-27	90.750	90.788	90.135	90.135	75.993	256

← NewerPage 18 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.