Wec Energy Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	102.37	103.10	101.99	102.88	83.123	1,177,900
2020-02-14	101.58	102.11	101.35	101.87	82.307	1,707,500
2020-02-13	100.27	101.36	99.900	101.21	81.774	1,040,100
2020-02-12	99.690	100.93	99.380	100.75	80.891	1,712,000
2020-02-11	100.39	100.64	100.09	100.19	80.442	872,900
2020-02-10	99.970	100.17	99.520	100.14	80.402	832,700
2020-02-07	100.23	100.54	99.690	99.750	80.088	787,600
2020-02-06	99.940	100.24	99.480	99.900	80.209	962,800
2020-02-05	99.490	100.06	98.910	100.01	80.297	1,166,000
2020-02-04	100.45	100.79	99.610	99.640	80.000	1,510,100
2020-02-03	100.20	100.94	100.17	100.89	81.004	1,650,200
2020-01-31	100.50	101.37	99.540	99.890	80.201	2,253,600
2020-01-30	99.180	100.87	98.630	100.61	80.779	1,817,100
2020-01-29	98.520	98.890	97.680	98.690	79.237	1,591,400
2020-01-28	98.630	98.820	97.810	98.500	79.085	2,211,800
2020-01-27	98.950	99.690	98.260	98.500	79.085	1,393,400
2020-01-24	98.690	99.700	98.600	98.960	79.454	1,179,300
2020-01-23	98.330	98.920	98.060	98.700	79.245	1,740,200
2020-01-22	98.010	98.410	97.720	98.230	78.868	1,181,600
2020-01-21	96.540	97.740	96.310	97.670	78.418	1,531,500
2020-01-17	96.140	96.800	95.630	96.420	77.415	2,038,800
2020-01-16	95.360	96.220	94.990	96.170	77.214	1,595,300
2020-01-15	94.230	95.490	94.230	95.160	76.403	1,362,000
2020-01-14	93.670	93.970	93.100	93.950	75.432	1,542,500
2020-01-13	92.610	93.770	92.610	93.650	75.191	1,691,200
2020-01-10	92.200	92.630	92.110	92.540	74.300	1,220,300
2020-01-09	90.980	92.060	90.850	91.990	73.858	1,036,700
2020-01-08	91.210	91.390	90.510	91.080	73.127	1,323,700
2020-01-07	90.890	91.070	90.340	90.960	73.031	1,071,200
2020-01-06	91.340	91.800	90.800	91.310	73.312	1,418,100
2020-01-03	90.650	91.710	90.520	91.240	73.256	1,859,400
2020-01-02	92.400	92.520	90.460	90.670	72.798	1,547,100
2019-12-31	92.350	92.860	91.800	92.230	74.051	1,387,800
2019-12-30	92.140	92.320	91.670	92.170	74.003	1,042,300
2019-12-27	91.760	92.330	91.680	92.310	74.115	959,000
2019-12-26	91.700	91.990	91.140	91.750	73.665	821,900
2019-12-24	91.310	91.800	91.140	91.620	73.561	364,600
2019-12-23	92.930	92.940	91.150	91.480	73.449	1,301,900
2019-12-20	92.310	93.430	91.950	92.850	74.549	2,765,100
2019-12-19	91.760	92.350	91.220	92.180	74.011	1,879,000
2019-12-18	91.330	91.700	90.610	91.660	73.593	1,379,300
2019-12-17	90.320	91.560	90.220	91.090	73.135	1,482,700
2019-12-16	89.430	90.640	89.130	90.630	72.766	2,224,100
2019-12-13	88.660	89.410	88.110	89.180	71.602	918,900
2019-12-12	89.130	89.530	88.550	88.780	71.281	1,227,400
2019-12-11	89.150	89.600	88.890	89.530	71.883	1,027,900
2019-12-10	88.800	89.530	88.800	89.190	71.610	1,197,200
2019-12-09	89.100	89.210	88.630	88.770	71.273	804,900
2019-12-06	89.130	89.660	88.860	89.070	71.514	1,205,000
2019-12-05	88.910	89.600	88.710	89.450	71.819	1,345,100
2019-12-04	87.860	89.240	87.810	89.090	71.530	1,418,900
2019-12-03	88.220	88.570	87.700	88.270	70.871	1,114,500
2019-12-02	88.270	88.350	87.410	87.570	70.309	1,683,300
2019-11-29	89.300	89.870	88.600	88.650	71.176	679,600
2019-11-27	88.910	89.600	88.680	89.110	71.546	1,706,000
2019-11-26	88.140	89.140	87.970	89.030	71.481	2,446,900
2019-11-25	88.630	88.820	87.820	88.100	70.735	1,183,500
2019-11-22	88.360	88.840	87.470	88.530	71.080	1,629,600
2019-11-21	88.110	88.870	87.640	88.330	70.919	1,250,300
2019-11-20	88.100	88.910	87.950	88.200	70.815	1,360,700

← NewerPage 29 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.