Wec Energy Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-18	60.620	61.210	60.460	60.920	46.763	1,794,800
2018-06-15	59.820	60.620	59.390	60.600	46.518	4,137,300
2018-06-14	59.210	60.020	59.130	59.860	45.950	1,837,000
2018-06-13	59.420	59.760	59.000	59.110	45.374	1,395,500
2018-06-12	58.610	59.420	58.610	59.330	45.543	2,148,100
2018-06-11	59.600	59.610	58.480	58.600	44.983	1,870,500
2018-06-08	59.560	59.630	59.200	59.460	45.643	1,014,100
2018-06-07	59.340	60.010	58.960	59.380	45.581	1,921,700
2018-06-06	60.750	60.830	59.200	59.340	45.551	2,041,000
2018-06-05	61.540	61.790	60.700	60.820	46.687	1,378,400
2018-06-04	62.530	62.690	61.500	61.550	47.247	1,642,300
2018-06-01	63.260	63.380	62.190	62.320	47.838	2,286,400
2018-05-31	63.260	63.700	62.930	63.150	48.475	2,134,100
2018-05-30	62.910	63.550	62.650	63.400	48.667	1,932,900
2018-05-29	62.520	63.250	62.430	62.860	48.253	2,256,800
2018-05-25	62.270	62.700	62.150	62.520	47.992	1,539,200
2018-05-24	61.640	62.190	61.310	62.150	47.708	1,761,200
2018-05-23	60.850	61.460	60.580	61.440	47.163	2,197,900
2018-05-22	60.200	60.740	60.080	60.420	46.380	1,503,600
2018-05-21	60.510	60.630	59.960	60.200	46.211	1,582,600
2018-05-18	60.530	60.740	59.960	60.470	46.418	1,283,300
2018-05-17	61.090	61.150	60.200	60.390	46.357	1,268,900
2018-05-16	61.360	61.380	60.620	60.970	46.802	1,268,200
2018-05-15	61.530	61.730	60.930	61.320	47.071	1,308,000
2018-05-14	61.950	62.130	61.340	61.820	47.454	1,705,500
2018-05-11	61.850	62.100	61.610	61.890	47.508	1,283,500
2018-05-10	61.850	62.210	61.380	62.190	47.314	1,490,400
2018-05-09	62.090	62.110	61.000	61.440	46.744	2,152,200
2018-05-08	63.750	63.750	62.030	62.130	47.269	1,998,400
2018-05-07	64.290	64.430	63.830	64.030	48.714	1,239,900
2018-05-04	64.500	64.640	63.840	64.410	49.003	1,624,500
2018-05-03	64.350	64.800	63.630	64.500	49.072	1,313,800
2018-05-02	64.680	64.930	64.090	64.380	48.980	1,737,100
2018-05-01	64.740	64.930	64.180	64.670	49.201	2,566,200
2018-04-30	64.620	64.840	64.250	64.280	48.904	2,689,900
2018-04-27	63.470	64.840	63.370	64.470	49.049	2,284,000
2018-04-26	62.910	63.650	62.690	63.600	48.387	1,990,700
2018-04-25	62.390	62.920	62.160	62.800	47.778	1,439,700
2018-04-24	62.390	62.980	62.120	62.600	47.626	1,291,200
2018-04-23	62.240	62.740	62.080	62.210	47.329	1,261,100
2018-04-20	62.580	62.640	61.880	62.150	47.284	1,200,500
2018-04-19	62.530	62.680	61.990	62.540	47.581	1,012,300
2018-04-18	63.190	63.550	62.530	62.590	47.619	1,393,200
2018-04-17	62.480	63.140	62.180	63.020	47.946	1,142,200
2018-04-16	61.880	62.500	61.750	62.410	47.482	1,264,100
2018-04-13	61.680	61.910	61.390	61.580	46.850	1,370,600
2018-04-12	62.430	62.570	61.410	61.550	46.827	2,121,200
2018-04-11	62.220	62.560	62.020	62.260	47.367	1,305,700
2018-04-10	62.610	62.840	62.260	62.340	47.428	1,718,600
2018-04-09	63.030	63.260	62.600	62.640	47.657	2,275,000
2018-04-06	63.390	63.760	62.850	63.040	47.961	1,633,800
2018-04-05	62.860	63.520	62.110	63.370	48.212	1,843,500
2018-04-04	62.460	63.160	62.130	62.990	47.923	2,338,800
2018-04-03	62.250	62.820	62.070	62.550	47.588	1,692,700
2018-04-02	62.930	63.160	61.930	62.290	47.390	2,041,800
2018-03-29	62.300	63.130	62.300	62.700	47.702	1,588,100
2018-03-28	62.490	62.860	62.080	62.280	47.383	1,433,100
2018-03-27	61.340	62.830	61.100	62.300	47.398	1,596,400
2018-03-26	60.630	61.280	60.590	61.150	46.523	1,096,800
2018-03-23	61.650	62.040	60.370	60.500	46.028	1,670,100

← NewerPage 36 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.