Wec Energy Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	95.720	96.010	94.960	94.980	78.945	799,700
2021-04-26	96.690	96.720	95.540	95.800	79.626	825,900
2021-04-23	97.350	97.630	96.550	96.790	80.449	762,200
2021-04-22	97.010	97.570	96.320	97.160	80.756	883,600
2021-04-21	99.410	99.860	97.210	97.280	80.856	1,158,400
2021-04-20	97.030	99.860	96.860	99.150	82.411	1,304,100
2021-04-19	97.190	97.470	96.360	96.850	80.499	1,194,700
2021-04-16	96.240	97.410	96.060	96.960	80.590	1,187,000
2021-04-15	93.990	96.140	93.990	95.940	79.742	1,204,400
2021-04-14	93.540	94.120	92.970	93.990	78.122	821,300
2021-04-13	92.440	94.140	92.120	94.050	78.172	1,124,700
2021-04-12	92.970	93.650	92.370	92.950	77.257	1,284,600
2021-04-09	92.770	93.280	91.960	92.350	76.759	1,045,300
2021-04-08	93.820	94.050	92.770	92.860	77.182	1,016,200
2021-04-07	93.980	94.500	92.910	93.420	77.648	1,026,700
2021-04-06	93.300	93.920	92.510	93.800	77.964	697,600
2021-04-05	93.330	94.420	93.120	93.810	77.972	1,058,000
2021-04-01	93.330	93.480	92.110	93.320	77.565	940,200
2021-03-31	93.270	93.860	92.920	93.590	77.789	1,381,700
2021-03-30	94.350	94.530	92.620	93.390	77.623	899,800
2021-03-29	93.090	95.140	92.980	94.790	78.787	1,113,100
2021-03-26	93.020	93.260	91.430	93.030	77.324	1,207,300
2021-03-25	92.850	94.580	92.200	93.190	77.457	2,338,500
2021-03-24	91.480	92.610	90.830	91.950	76.426	2,019,100
2021-03-23	88.940	92.380	88.520	92.370	76.775	1,958,800
2021-03-22	88.460	88.910	87.690	88.760	73.775	1,110,800
2021-03-19	88.060	89.590	87.580	88.820	73.825	4,303,100
2021-03-18	87.680	88.260	85.920	88.040	73.176	1,459,100
2021-03-17	89.150	89.150	87.330	87.450	72.686	1,357,200
2021-03-16	88.470	89.240	88.410	88.890	73.883	892,900
2021-03-15	88.830	89.720	88.410	88.910	73.899	1,151,700
2021-03-12	87.230	88.800	86.770	88.490	73.550	925,500
2021-03-11	86.670	87.840	86.590	86.860	72.195	938,700
2021-03-10	86.690	88.050	86.200	87.220	72.495	1,175,500
2021-03-09	86.220	87.300	86.180	86.750	72.104	1,182,800
2021-03-08	85.050	86.900	84.440	86.330	71.755	1,428,600
2021-03-05	82.320	85.110	82.240	84.480	70.217	1,386,600
2021-03-04	83.100	84.680	82.060	82.280	68.389	1,397,700
2021-03-03	82.490	82.840	80.730	82.260	68.372	1,061,100
2021-03-02	82.790	83.340	81.700	83.030	69.012	1,530,300
2021-03-01	81.240	84.130	81.070	82.790	68.813	2,062,500
2021-02-26	82.010	83.810	80.620	80.640	67.026	2,261,800
2021-02-25	81.780	82.220	80.550	81.780	67.973	1,646,800
2021-02-24	83.620	83.700	81.890	81.930	68.098	1,552,200
2021-02-23	82.640	84.690	82.120	84.020	69.835	2,056,200
2021-02-22	83.110	83.430	81.360	82.040	68.189	1,818,700
2021-02-19	83.480	83.930	82.750	83.230	69.178	2,412,400
2021-02-18	82.240	83.820	81.820	83.480	69.386	1,938,500
2021-02-17	81.420	82.280	81.310	82.030	68.181	1,142,300
2021-02-16	82.920	82.930	80.810	81.180	67.474	1,497,100
2021-02-12	83.700	84.070	82.430	83.050	69.029	1,262,500
2021-02-11	85.070	85.550	83.820	83.950	69.777	1,144,300
2021-02-10	86.190	86.900	85.010	85.890	70.826	1,160,400
2021-02-09	85.460	85.810	84.190	85.460	70.471	1,001,000
2021-02-08	86.740	86.820	85.050	85.170	70.232	1,012,900
2021-02-05	87.200	88.100	86.500	86.820	71.593	1,324,100
2021-02-04	87.180	88.200	86.050	86.750	71.535	1,578,800
2021-02-03	87.610	87.950	86.750	87.220	71.923	1,307,900
2021-02-02	88.630	89.440	87.550	87.790	72.393	1,261,300
2021-02-01	89.240	89.610	87.910	88.550	73.020	887,400

← NewerPage 24 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.