Wec Energy Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	92.110	92.820	91.930	92.470	77.410	801,200
2021-07-21	93.800	93.860	92.060	92.100	77.100	898,900
2021-07-20	94.000	95.670	93.360	93.820	78.540	1,165,200
2021-07-19	95.380	96.720	93.090	94.230	78.884	1,780,300
2021-07-16	94.870	96.000	94.480	95.440	79.897	1,216,500
2021-07-15	92.950	94.860	92.950	94.750	79.319	1,189,200
2021-07-14	91.890	93.670	91.490	93.150	77.979	862,300
2021-07-13	92.460	92.850	91.420	91.890	76.925	744,300
2021-07-12	91.670	92.680	91.420	92.370	77.327	676,600
2021-07-09	92.320	92.600	91.140	91.840	76.883	1,224,300
2021-07-08	91.760	92.850	91.560	92.210	77.193	1,245,600
2021-07-07	90.600	91.900	89.970	91.790	76.841	1,057,300
2021-07-06	90.000	90.710	88.600	90.700	75.928	891,500
2021-07-02	90.260	90.350	89.670	90.020	75.359	1,145,500
2021-07-01	89.080	90.500	88.520	90.190	75.502	1,135,300
2021-06-30	89.050	89.210	88.430	88.950	74.464	1,500,400
2021-06-29	90.450	91.060	88.810	89.020	74.522	1,202,700
2021-06-28	90.200	91.580	90.060	90.960	76.146	1,298,700
2021-06-25	89.080	90.150	88.840	90.100	75.426	1,064,400
2021-06-24	89.080	89.530	88.640	89.080	74.572	699,600
2021-06-23	90.230	90.230	88.910	88.970	74.480	1,074,800
2021-06-22	90.660	91.140	90.110	90.170	75.485	1,814,600
2021-06-21	89.790	90.920	89.280	90.670	75.903	1,422,900
2021-06-18	91.980	91.980	89.210	89.430	74.865	2,003,200
2021-06-17	91.570	92.700	91.330	92.380	77.335	1,033,100
2021-06-16	93.590	93.600	91.880	91.930	76.958	1,194,200
2021-06-15	92.770	93.620	92.340	93.100	77.938	1,139,900
2021-06-14	92.740	92.970	92.070	92.690	77.594	971,100
2021-06-11	93.130	93.130	92.260	92.900	77.770	639,400
2021-06-10	92.560	93.290	92.430	93.130	77.963	731,000
2021-06-09	92.420	93.100	91.990	92.910	77.779	864,800
2021-06-08	93.490	93.750	91.160	91.930	76.958	1,309,500
2021-06-07	93.710	93.890	93.240	93.560	78.323	800,300
2021-06-04	94.140	94.360	93.400	93.590	78.348	808,200
2021-06-03	92.680	94.240	92.560	93.830	78.549	1,365,700
2021-06-02	93.250	94.260	92.720	93.180	78.005	1,742,400
2021-06-01	94.150	94.340	92.700	92.970	77.829	1,317,000
2021-05-28	93.720	94.300	93.510	93.910	78.616	1,001,800
2021-05-27	94.000	94.300	93.200	93.350	78.147	1,759,100
2021-05-26	94.000	94.360	93.760	93.990	78.683	1,109,300
2021-05-25	95.410	95.840	93.750	94.210	78.867	1,628,900
2021-05-24	96.690	97.080	95.330	95.360	79.830	1,643,500
2021-05-21	95.500	96.760	95.450	96.220	80.550	2,639,000
2021-05-20	94.890	96.270	94.870	95.520	79.964	1,032,200
2021-05-19	95.390	95.580	94.330	94.870	79.419	1,202,300
2021-05-18	95.290	95.900	94.660	95.400	79.863	1,427,300
2021-05-17	96.240	97.150	95.650	95.760	80.164	901,200
2021-05-14	96.240	97.300	96.010	96.200	80.533	754,700
2021-05-13	94.460	96.520	94.090	95.840	80.231	1,005,600
2021-05-12	96.660	96.670	94.940	95.020	78.978	1,323,000
2021-05-11	99.480	99.770	95.720	96.440	80.158	1,533,700
2021-05-10	98.000	99.640	97.810	99.260	82.502	1,712,600
2021-05-07	97.940	98.770	97.580	97.640	81.155	847,900
2021-05-06	97.020	98.150	96.480	97.950	81.413	1,233,600
2021-05-05	97.580	97.890	95.480	96.560	80.258	1,244,100
2021-05-04	97.920	98.780	97.310	97.860	81.338	1,382,500
2021-05-03	96.480	98.900	95.430	98.000	81.455	1,450,300
2021-04-30	96.290	97.250	95.430	97.170	80.765	1,073,300
2021-04-29	94.630	95.910	94.630	95.750	79.585	1,137,300
2021-04-28	95.320	95.560	94.500	94.660	78.679	770,200

← NewerPage 23 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.