Wec Energy Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	80.120	80.790	79.860	80.550	63.814	1,820,800
2019-05-30	80.330	80.730	79.800	80.030	63.402	1,325,800
2019-05-29	81.630	81.690	80.000	80.300	63.616	1,540,100
2019-05-28	82.510	82.740	81.270	81.350	64.448	2,229,600
2019-05-24	82.320	83.010	82.060	82.410	65.288	1,327,700
2019-05-23	81.950	82.280	81.720	82.230	65.145	1,825,300
2019-05-22	81.070	81.880	80.860	81.760	64.773	1,193,500
2019-05-21	81.310	81.910	80.820	80.860	64.060	1,273,900
2019-05-20	81.130	81.540	80.900	81.270	64.385	1,285,300
2019-05-17	80.050	81.360	80.050	80.900	64.091	1,559,900
2019-05-16	79.520	80.440	79.110	80.250	63.576	1,163,800
2019-05-15	79.690	80.010	79.360	79.640	63.093	1,054,000
2019-05-14	79.770	80.040	79.310	79.520	62.998	1,852,900
2019-05-13	78.600	80.020	78.280	79.860	63.267	2,092,800
2019-05-10	77.180	79.250	77.180	79.210	62.285	1,281,100
2019-05-09	76.910	77.670	76.610	77.470	60.917	1,235,700
2019-05-08	78.220	78.270	77.330	77.400	60.862	1,500,400
2019-05-07	78.220	78.640	77.950	78.360	61.617	1,635,900
2019-05-06	78.430	78.550	77.900	78.100	61.412	1,201,800
2019-05-03	77.650	78.430	77.580	78.310	61.577	879,900
2019-05-02	77.740	78.160	77.240	77.610	61.027	1,416,300
2019-05-01	78.080	78.440	77.620	77.650	61.058	1,240,300
2019-04-30	77.010	78.480	76.900	78.430	61.672	1,333,400
2019-04-29	77.450	77.460	76.750	76.940	60.500	1,201,800
2019-04-26	78.360	78.770	77.590	77.640	61.051	1,425,600
2019-04-25	76.780	78.170	76.640	77.800	61.176	1,804,200
2019-04-24	76.850	77.340	76.640	77.050	60.587	1,775,000
2019-04-23	76.540	76.960	76.250	76.750	60.351	2,339,600
2019-04-22	76.230	76.550	75.880	76.380	60.060	1,215,600
2019-04-18	76.570	77.040	76.290	76.290	59.989	1,842,800
2019-04-17	76.440	76.820	76.180	76.420	60.091	1,407,600
2019-04-16	77.550	77.870	76.290	76.460	60.123	1,481,400
2019-04-15	77.900	78.090	77.440	77.680	61.082	1,336,700
2019-04-12	77.160	77.860	76.530	77.820	61.192	1,185,800
2019-04-11	77.080	77.500	76.910	77.390	60.854	1,259,200
2019-04-10	77.760	78.110	76.790	76.940	60.500	1,505,700
2019-04-09	77.060	77.530	77.020	77.470	60.917	1,632,200
2019-04-08	77.550	77.860	77.000	77.150	60.665	1,907,300
2019-04-05	77.470	78.270	77.330	78.220	61.507	1,829,400
2019-04-04	77.920	78.040	76.570	77.470	60.917	1,981,000
2019-04-03	78.090	78.220	77.220	77.910	61.263	1,681,200
2019-04-02	78.340	78.370	77.710	78.250	61.530	1,116,500
2019-04-01	78.950	79.030	77.460	78.110	61.420	1,944,100
2019-03-29	78.560	79.200	78.040	79.080	62.183	1,985,900
2019-03-28	79.440	79.670	78.190	78.460	61.695	1,489,000
2019-03-27	79.850	79.960	79.010	79.410	62.442	1,320,700
2019-03-26	79.530	80.050	79.340	79.900	62.828	1,104,000
2019-03-25	79.470	79.860	79.050	79.540	62.545	1,228,800
2019-03-22	78.970	79.950	78.900	79.330	62.379	1,663,600
2019-03-21	77.870	78.910	77.640	78.770	61.939	1,168,300
2019-03-20	77.810	78.540	77.410	77.740	61.129	1,421,000
2019-03-19	78.310	78.310	77.370	77.610	61.027	1,645,800
2019-03-18	78.500	78.670	78.110	78.390	61.640	2,296,600
2019-03-15	77.590	78.880	77.480	78.880	62.026	7,883,600
2019-03-14	77.860	78.050	77.310	77.620	61.035	2,083,600
2019-03-13	77.600	77.870	77.290	77.800	61.176	1,860,700
2019-03-12	77.300	77.600	77.060	77.580	61.003	1,787,000
2019-03-11	77.080	77.220	76.800	77.150	60.665	1,967,300
2019-03-08	77.040	77.280	76.390	77.000	60.547	1,718,600
2019-03-07	76.700	77.410	76.630	76.830	60.414	1,489,300

← NewerPage 32 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.