Wec Energy Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-22	65.730	65.920	65.590	65.720	49.549	1,522,500
2017-12-21	65.690	65.970	65.270	65.620	49.474	2,307,000
2017-12-20	66.160	66.420	65.870	65.940	49.715	1,533,300
2017-12-19	67.490	67.600	66.100	66.130	49.858	1,242,900
2017-12-18	68.360	68.480	67.190	67.470	50.868	1,815,200
2017-12-15	67.860	68.460	67.780	68.170	51.396	3,183,400
2017-12-14	67.880	68.010	67.210	67.700	51.042	1,070,100
2017-12-13	67.790	68.230	67.530	67.910	51.200	1,408,400
2017-12-12	68.880	69.070	67.600	67.660	51.012	2,344,300
2017-12-11	69.050	69.200	68.330	69.170	52.150	3,172,200
2017-12-08	68.560	68.990	68.300	68.960	51.992	1,413,600
2017-12-07	68.720	68.720	68.000	68.720	51.811	1,293,200
2017-12-06	68.380	68.650	68.110	68.420	51.585	1,175,800
2017-12-05	68.470	68.490	67.440	68.240	51.449	1,811,600
2017-12-04	69.490	69.490	68.360	68.580	51.705	1,894,300
2017-12-01	69.600	69.760	68.730	69.140	52.128	1,371,900
2017-11-30	69.440	69.720	69.110	69.490	52.391	3,964,800
2017-11-29	68.830	69.710	68.600	69.260	52.218	1,866,800
2017-11-28	68.890	69.310	68.710	68.930	51.969	1,820,600
2017-11-27	68.620	68.890	68.320	68.770	51.849	1,019,800
2017-11-24	68.370	68.930	68.270	68.530	51.668	486,400
2017-11-22	68.160	68.330	67.780	68.270	51.472	804,300
2017-11-21	68.090	68.460	67.960	68.190	51.411	932,700
2017-11-20	68.300	68.470	67.840	67.980	51.253	1,344,700
2017-11-17	68.500	68.850	68.120	68.190	51.411	1,108,300
2017-11-16	68.630	68.890	68.400	68.770	51.849	1,251,000
2017-11-15	69.620	70.090	68.710	68.760	51.841	1,772,700
2017-11-14	68.260	69.580	68.130	69.530	52.422	2,485,400
2017-11-13	67.560	68.360	67.510	68.350	51.532	1,783,000
2017-11-10	67.910	68.200	67.560	67.920	50.817	1,976,500
2017-11-09	68.000	68.370	67.770	68.230	51.049	1,532,800
2017-11-08	68.150	68.450	67.760	68.170	51.005	1,395,500
2017-11-07	67.860	68.620	67.620	68.240	51.057	1,630,000
2017-11-06	68.180	68.240	67.630	67.650	50.615	1,170,200
2017-11-03	67.530	68.670	67.530	68.170	51.005	2,971,800
2017-11-02	67.110	67.670	66.930	67.610	50.586	1,691,300
2017-11-01	67.700	67.730	66.760	66.950	50.092	1,484,200
2017-10-31	67.400	67.660	67.110	67.390	50.421	1,941,600
2017-10-30	67.750	67.950	67.360	67.470	50.481	1,999,100
2017-10-27	67.200	68.030	67.160	67.840	50.758	1,288,300
2017-10-26	67.100	67.700	66.820	67.280	50.339	1,428,400
2017-10-25	66.760	66.950	65.730	66.770	49.957	1,498,900
2017-10-24	66.660	66.910	66.410	66.820	49.994	1,324,700
2017-10-23	66.840	66.950	66.520	66.800	49.979	1,481,100
2017-10-20	66.540	66.860	66.350	66.810	49.987	1,577,600
2017-10-19	65.810	66.610	65.670	66.590	49.822	1,535,600
2017-10-18	65.410	65.770	65.180	65.700	49.156	1,087,200
2017-10-17	64.960	65.540	64.800	65.500	49.007	1,290,100
2017-10-16	65.000	65.440	64.760	65.030	48.655	1,088,300
2017-10-13	65.850	66.010	65.030	65.100	48.708	1,316,100
2017-10-12	64.780	65.640	64.740	65.570	49.059	1,633,300
2017-10-11	64.570	65.310	64.510	64.730	48.431	1,687,800
2017-10-10	64.380	64.730	64.160	64.510	48.266	2,081,200
2017-10-09	64.410	64.500	64.110	64.260	48.079	1,654,400
2017-10-06	63.840	64.310	63.520	64.300	48.109	1,827,500
2017-10-05	64.010	64.130	63.680	64.070	47.937	1,310,800
2017-10-04	63.260	64.140	63.050	64.090	47.952	1,656,600
2017-10-03	63.520	63.520	62.840	63.320	47.376	1,640,400
2017-10-02	62.930	63.770	62.850	63.600	47.585	2,562,900
2017-09-29	63.160	63.160	62.640	62.780	46.972	1,837,900

← NewerPage 38 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.