Wec Energy Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-15	90.250	90.570	89.490	90.070	75.935	1,273,400
2021-10-14	89.370	90.410	89.290	89.900	75.791	1,027,700
2021-10-13	87.820	89.010	87.090	88.980	75.016	1,049,100
2021-10-12	87.330	87.940	87.180	87.820	74.038	918,100
2021-10-11	88.540	88.790	87.170	87.330	73.625	879,400
2021-10-08	89.610	89.740	88.650	88.810	74.872	674,000
2021-10-07	90.670	91.450	89.520	89.720	75.640	679,600
2021-10-06	88.910	90.640	88.310	90.580	76.365	798,600
2021-10-05	89.200	89.380	88.430	88.890	74.940	940,500
2021-10-04	87.390	89.710	87.370	89.370	75.345	1,340,900
2021-10-01	88.750	88.900	87.470	87.620	73.869	1,110,500
2021-09-30	89.050	89.180	87.880	88.200	74.358	1,203,900
2021-09-29	87.680	89.580	87.510	89.010	75.041	944,300
2021-09-28	88.350	88.470	86.960	87.770	73.996	1,217,000
2021-09-27	90.000	90.840	88.220	88.330	74.468	830,600
2021-09-24	90.340	91.260	89.940	90.000	75.876	1,005,600
2021-09-23	91.430	91.870	90.030	90.280	76.112	1,226,800
2021-09-22	91.560	91.810	90.590	91.230	76.913	893,900
2021-09-21	91.200	92.070	90.900	91.380	77.039	1,232,200
2021-09-20	90.760	91.910	90.100	90.990	76.710	1,057,000
2021-09-17	91.030	91.760	90.670	90.750	76.508	2,301,200
2021-09-16	92.090	92.690	91.170	91.580	77.208	1,281,300
2021-09-15	93.260	93.660	91.630	92.020	77.579	1,214,500
2021-09-14	93.740	94.390	93.270	93.420	78.759	846,700
2021-09-13	95.650	95.650	93.590	93.680	78.978	790,700
2021-09-10	95.890	95.890	94.540	94.890	79.998	915,200
2021-09-09	96.360	96.520	95.560	95.990	80.926	904,700
2021-09-08	94.140	96.580	93.900	96.420	81.288	795,400
2021-09-07	95.940	96.160	94.010	94.060	79.299	966,500
2021-09-03	96.810	96.950	95.860	96.080	81.002	708,900
2021-09-02	96.060	96.810	96.000	96.800	81.609	978,400
2021-09-01	94.820	96.240	94.290	95.900	80.850	1,026,600
2021-08-31	94.750	95.400	94.010	94.480	79.653	1,032,800
2021-08-30	94.290	95.270	94.170	95.020	80.108	568,700
2021-08-27	94.510	94.630	93.950	94.410	79.594	691,900
2021-08-26	94.600	94.840	94.000	94.380	79.568	785,100
2021-08-25	94.250	94.950	93.810	94.660	79.804	1,004,900
2021-08-24	95.590	95.650	94.050	94.450	79.627	778,500
2021-08-23	97.550	97.550	95.670	95.790	80.757	1,133,600
2021-08-20	96.820	98.040	96.300	97.590	82.275	922,700
2021-08-19	96.780	97.740	96.550	96.970	81.752	888,400
2021-08-18	97.350	97.350	95.820	96.460	81.322	1,192,500
2021-08-17	97.130	97.750	96.440	97.360	82.081	1,194,400
2021-08-16	96.400	97.390	96.000	97.180	81.929	1,059,100
2021-08-13	95.570	96.450	95.530	96.210	81.111	502,400
2021-08-12	95.900	96.390	95.570	95.600	80.597	455,900
2021-08-11	96.320	97.060	96.180	96.410	80.709	597,000
2021-08-10	96.470	96.470	95.600	96.100	80.449	566,400
2021-08-09	96.170	96.600	95.560	96.330	80.642	835,700
2021-08-06	96.420	96.900	95.740	96.310	80.625	781,900
2021-08-05	95.930	96.540	95.150	96.480	80.767	743,600
2021-08-04	95.300	95.910	94.030	95.830	80.223	1,243,500
2021-08-03	94.500	97.080	94.330	95.610	80.039	1,236,200
2021-08-02	94.080	95.290	93.910	94.700	79.277	1,385,800
2021-07-30	94.670	95.350	93.940	94.140	78.808	1,177,100
2021-07-29	94.660	94.880	93.850	94.580	79.177	832,300
2021-07-28	96.250	96.250	93.800	94.440	79.059	1,425,200
2021-07-27	94.340	96.660	93.840	96.500	80.784	1,294,300
2021-07-26	93.820	94.520	93.170	94.160	78.825	1,109,500
2021-07-23	92.740	94.120	92.510	94.030	78.716	565,400

← NewerPage 22 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2011-03-02	2:1
1992-07-01	3:2

Dividends

Ex-date	Amount
2026-08-14	0.9525 USD
2026-05-14	0.9525 USD
2026-02-13	0.9525 USD
2025-11-14	0.8925 USD
2025-08-14	0.8925 USD
2025-05-14	0.8925 USD
2025-02-14	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.