Wec Energy Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-22	61.240	62.370	61.120	61.420	46.728	1,924,800
2018-03-21	61.540	62.300	61.220	61.290	46.630	1,396,200
2018-03-20	61.910	62.170	61.360	61.540	46.820	1,894,300
2018-03-19	62.440	62.600	61.480	61.770	46.995	2,362,900
2018-03-16	62.120	62.540	61.810	62.450	47.512	4,860,000
2018-03-15	61.280	62.120	61.280	61.970	47.147	3,181,300
2018-03-14	60.970	61.690	60.870	61.300	46.637	1,780,200
2018-03-13	61.010	61.670	60.570	60.800	46.257	1,806,400
2018-03-12	60.640	61.270	60.490	60.890	46.325	2,145,800
2018-03-09	60.290	60.560	59.970	60.550	46.067	1,415,200
2018-03-08	59.730	60.350	59.510	60.280	45.861	1,455,100
2018-03-07	59.880	60.190	59.440	59.660	45.389	1,391,800
2018-03-06	60.750	60.890	59.930	60.080	45.709	1,676,500
2018-03-05	59.350	61.030	59.090	60.910	46.340	1,993,900
2018-03-02	59.660	60.410	58.920	59.470	45.245	1,962,700
2018-03-01	59.900	60.610	59.370	59.630	45.367	2,054,800
2018-02-28	60.790	61.000	59.910	59.920	45.587	1,910,400
2018-02-27	61.720	61.940	60.550	60.570	46.082	2,028,700
2018-02-26	61.750	61.990	61.330	61.620	46.881	1,418,400
2018-02-23	60.130	61.900	60.130	61.850	47.056	1,617,600
2018-02-22	60.300	60.870	60.070	60.340	45.907	2,221,500
2018-02-21	60.930	61.430	60.110	60.120	45.739	2,364,300
2018-02-20	61.680	61.950	60.410	60.900	46.333	1,374,000
2018-02-16	61.270	62.110	61.100	61.920	47.109	1,935,600
2018-02-15	60.260	61.330	60.050	61.320	46.652	2,407,900
2018-02-14	60.800	60.800	60.120	60.140	45.755	2,105,500
2018-02-13	60.660	61.240	59.700	61.110	46.493	1,777,900
2018-02-12	61.070	61.540	60.500	61.280	46.202	2,359,800
2018-02-09	59.500	61.560	59.490	61.100	46.066	2,797,400
2018-02-08	59.780	60.830	59.360	59.500	44.860	2,096,500
2018-02-07	60.200	60.990	59.820	59.860	45.131	1,904,700
2018-02-06	60.630	60.870	59.080	60.190	45.380	2,744,400
2018-02-05	61.790	62.850	61.070	61.170	46.119	2,469,900
2018-02-02	62.260	62.890	61.950	62.010	46.752	1,878,200
2018-02-01	64.080	64.380	62.250	62.600	47.197	4,066,600
2018-01-31	63.870	64.390	62.740	64.300	48.478	2,960,200
2018-01-30	63.090	63.570	62.880	63.320	47.740	2,118,300
2018-01-29	63.750	63.830	63.000	63.020	47.513	1,930,900
2018-01-26	64.260	64.550	63.630	64.010	48.260	1,966,600
2018-01-25	63.170	64.240	63.050	64.140	48.358	1,573,900
2018-01-24	63.670	63.670	63.140	63.240	47.679	1,401,500
2018-01-23	63.190	64.170	63.190	63.580	47.936	1,954,800
2018-01-22	63.440	63.620	62.900	63.010	47.506	1,452,100
2018-01-19	63.440	63.840	63.020	63.110	47.581	1,780,200
2018-01-18	63.530	63.890	62.920	63.270	47.702	2,022,600
2018-01-17	63.350	63.860	63.100	63.570	47.928	2,037,800
2018-01-16	63.660	64.010	62.600	63.150	47.611	2,173,100
2018-01-12	63.630	64.080	63.100	63.630	47.973	1,266,900
2018-01-11	63.820	64.140	63.280	63.580	47.936	1,429,300
2018-01-10	64.710	64.710	63.640	63.670	48.003	1,998,300
2018-01-09	65.300	65.350	64.600	64.910	48.938	1,670,400
2018-01-08	64.810	65.460	64.730	65.430	49.330	1,979,600
2018-01-05	65.530	65.710	64.530	64.870	48.908	1,546,500
2018-01-04	65.320	65.940	65.020	65.310	49.240	1,688,000
2018-01-03	65.520	66.210	65.170	65.540	49.413	1,883,100
2018-01-02	66.430	66.450	65.580	65.770	49.587	1,561,300
2017-12-29	66.510	66.840	66.290	66.430	50.084	1,197,300
2017-12-28	65.950	66.460	65.760	66.430	50.084	1,163,500
2017-12-27	65.450	65.970	65.410	65.880	49.670	1,358,700
2017-12-26	65.860	66.110	65.340	65.360	49.278	901,100

← NewerPage 37 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.