Wec Energy Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-07	73.820	74.440	73.140	73.770	57.551	1,628,400
2018-12-06	73.700	73.890	72.090	73.750	57.536	2,227,600
2018-12-04	72.990	74.160	72.940	73.280	57.169	2,002,100
2018-12-03	72.080	73.050	71.250	72.990	56.943	1,836,700
2018-11-30	71.250	72.520	71.080	72.480	56.545	2,229,800
2018-11-29	70.750	71.060	69.680	71.000	55.390	1,997,000
2018-11-28	71.020	71.370	70.430	70.670	55.133	1,791,300
2018-11-27	70.630	71.180	70.300	71.020	55.406	2,200,200
2018-11-26	70.540	71.060	69.940	70.590	55.071	1,631,400
2018-11-23	70.890	70.920	70.270	70.470	54.977	603,400
2018-11-21	71.970	71.970	70.520	70.780	55.219	1,610,700
2018-11-20	72.000	72.630	71.310	72.220	56.342	2,833,600
2018-11-19	70.910	71.650	70.550	71.600	55.858	1,972,900
2018-11-16	71.050	71.370	70.350	70.910	55.320	1,760,900
2018-11-15	69.660	70.550	68.780	70.510	55.008	2,463,300
2018-11-14	70.330	70.710	69.810	69.940	54.563	2,175,600
2018-11-13	70.370	70.650	69.700	70.500	55.000	1,303,200
2018-11-12	69.990	71.540	69.800	70.850	54.837	1,767,600
2018-11-09	69.130	70.430	68.940	70.000	54.179	2,026,600
2018-11-08	68.720	69.100	68.160	69.090	53.475	1,589,800
2018-11-07	68.640	68.880	67.650	68.780	53.235	4,135,200
2018-11-06	67.670	68.360	67.490	68.280	52.848	1,339,100
2018-11-05	67.390	67.910	66.890	67.610	52.329	2,584,000
2018-11-02	68.080	68.240	66.460	67.000	51.857	2,892,400
2018-11-01	67.700	68.000	67.290	67.880	52.538	3,101,800
2018-10-31	68.350	69.910	66.890	68.400	52.941	3,723,700
2018-10-30	70.020	70.370	69.040	69.750	53.986	2,585,000
2018-10-29	68.860	69.970	68.860	69.780	54.009	2,090,500
2018-10-26	70.910	71.110	68.420	68.890	53.320	3,772,800
2018-10-25	71.290	71.290	70.080	70.590	54.636	1,907,000
2018-10-24	70.230	72.090	69.810	71.670	55.472	2,455,300
2018-10-23	70.510	70.990	69.620	69.920	54.117	2,130,400
2018-10-22	70.620	70.840	70.040	70.190	54.326	1,968,500
2018-10-19	69.310	70.870	69.190	70.570	54.620	2,346,500
2018-10-18	69.340	69.730	68.830	69.270	53.614	2,438,600
2018-10-17	69.110	69.360	68.600	69.260	53.606	2,262,800
2018-10-16	67.980	69.470	67.550	69.070	53.459	2,392,600
2018-10-15	67.500	68.500	67.400	67.940	52.585	2,764,500
2018-10-12	67.440	67.780	66.780	67.490	52.237	2,506,900
2018-10-11	69.210	69.410	67.290	67.520	52.260	3,699,900
2018-10-10	69.120	70.220	68.850	68.880	53.312	2,844,800
2018-10-09	68.970	69.570	68.680	69.060	53.452	2,698,600
2018-10-08	68.480	69.400	68.230	68.740	53.204	1,538,400
2018-10-05	67.300	68.490	67.300	68.280	52.848	2,316,900
2018-10-04	66.570	67.480	66.160	67.280	52.074	1,829,200
2018-10-03	67.600	67.900	66.180	66.790	51.695	1,692,300
2018-10-02	66.820	67.760	66.820	67.670	52.376	1,753,100
2018-10-01	66.570	66.770	66.250	66.650	51.586	1,447,400
2018-09-28	66.040	66.820	65.950	66.760	51.672	1,752,300
2018-09-27	65.150	66.060	65.020	65.840	50.959	1,558,300
2018-09-26	65.940	66.080	64.960	65.040	50.340	2,340,400
2018-09-25	66.530	66.650	65.560	65.750	50.890	1,969,500
2018-09-24	67.170	67.260	66.620	66.640	51.579	1,753,200
2018-09-21	66.870	67.680	66.000	67.240	52.043	3,377,700
2018-09-20	66.860	67.290	66.270	67.150	51.973	1,673,400
2018-09-19	68.450	68.460	66.620	66.960	51.826	1,565,400
2018-09-18	68.460	68.700	67.970	68.340	52.894	1,857,200
2018-09-17	68.800	68.900	68.250	68.620	53.111	1,831,600
2018-09-14	68.780	68.880	68.050	68.800	53.250	1,345,200
2018-09-13	68.850	69.100	68.370	69.050	53.444	1,148,000

← NewerPage 34 of 79 · 4,734 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.