Wec Energy Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-28	62.700	63.220	62.400	63.160	47.256	1,661,500
2017-09-27	63.500	63.710	62.590	62.890	47.054	1,828,000
2017-09-26	64.160	64.310	63.890	63.910	47.817	1,324,700
2017-09-25	63.500	64.430	63.500	64.240	48.064	1,537,000
2017-09-22	64.530	64.530	63.570	63.610	47.593	1,244,800
2017-09-21	64.460	64.800	64.190	64.270	48.087	1,108,000
2017-09-20	65.130	65.300	64.270	64.500	48.259	1,261,400
2017-09-19	65.550	65.600	64.980	65.000	48.633	2,038,400
2017-09-18	66.000	66.150	65.110	65.480	48.992	1,988,500
2017-09-15	66.000	66.200	65.580	66.070	49.433	2,484,900
2017-09-14	65.050	65.820	64.930	65.810	49.239	1,367,700
2017-09-13	65.610	65.790	65.140	65.140	48.737	1,577,800
2017-09-12	66.930	66.990	65.260	65.630	49.104	1,500,100
2017-09-11	66.640	67.200	66.450	67.040	50.159	1,452,400
2017-09-08	66.100	66.830	65.840	66.640	49.860	1,611,600
2017-09-07	65.750	66.170	65.440	66.120	49.471	2,340,100
2017-09-06	65.670	65.790	65.410	65.580	49.067	2,707,200
2017-09-05	65.230	65.590	65.030	65.560	49.052	1,544,100
2017-09-01	65.390	65.650	65.030	65.130	48.730	1,418,200
2017-08-31	65.160	65.420	65.050	65.220	48.797	1,232,700
2017-08-30	65.160	65.290	65.010	65.110	48.715	1,204,400
2017-08-29	65.490	65.710	65.230	65.260	48.827	1,026,600
2017-08-28	65.270	65.410	65.040	65.380	48.917	933,200
2017-08-25	65.240	65.470	64.940	65.100	48.708	1,259,000
2017-08-24	65.000	65.140	64.780	64.920	48.573	798,600
2017-08-23	64.790	65.110	64.570	65.050	48.670	1,382,100
2017-08-22	64.720	64.870	64.330	64.850	48.521	1,172,700
2017-08-21	64.680	64.880	64.380	64.740	48.438	1,242,700
2017-08-18	64.120	64.850	63.820	64.590	48.326	3,423,700
2017-08-17	64.600	64.760	64.020	64.060	47.929	1,500,500
2017-08-16	64.280	64.700	64.280	64.570	48.311	1,304,400
2017-08-15	63.760	64.530	63.760	64.470	48.236	1,101,000
2017-08-14	63.830	64.240	63.700	64.050	47.922	2,412,200
2017-08-11	64.560	64.560	63.460	63.840	47.765	1,801,400
2017-08-10	64.050	64.940	63.510	64.660	48.378	3,496,700
2017-08-09	64.860	64.900	64.370	64.470	47.847	1,736,700
2017-08-08	64.150	64.760	64.100	64.730	48.040	986,000
2017-08-07	64.030	64.330	63.870	64.300	47.721	829,400
2017-08-04	63.910	64.150	63.520	64.090	47.565	1,129,000
2017-08-03	63.570	64.170	63.490	64.110	47.580	1,102,800
2017-08-02	62.880	63.670	62.730	63.640	47.231	1,374,600
2017-08-01	62.970	63.340	62.820	63.110	46.838	1,269,800
2017-07-31	62.400	63.030	62.320	62.970	46.734	1,348,300
2017-07-28	62.430	62.630	62.190	62.360	46.281	1,259,400
2017-07-27	62.560	62.670	62.070	62.500	46.385	1,308,900
2017-07-26	62.040	62.730	61.900	62.620	46.474	1,745,300
2017-07-25	62.510	62.590	62.050	62.180	46.148	993,700
2017-07-24	63.390	63.500	62.400	62.500	46.385	1,357,900
2017-07-21	62.750	63.380	62.660	63.370	47.031	1,040,900
2017-07-20	62.880	62.990	62.510	62.790	46.600	1,491,400
2017-07-19	62.140	62.770	61.950	62.700	46.534	2,174,200
2017-07-18	61.700	62.250	61.580	62.110	46.096	2,388,500
2017-07-17	61.230	61.610	61.020	61.600	45.717	1,176,900
2017-07-14	61.200	61.430	61.010	61.230	45.443	1,039,400
2017-07-13	61.200	61.300	60.790	60.830	45.146	1,877,500
2017-07-12	61.200	61.480	61.160	61.370	45.546	1,682,500
2017-07-11	60.930	60.950	60.470	60.840	45.153	1,308,700
2017-07-10	61.020	61.170	60.820	60.820	45.138	1,814,700
2017-07-07	60.750	61.160	60.630	60.920	45.212	1,443,000
2017-07-06	60.660	60.900	60.530	60.720	45.064	1,395,100

← NewerPage 39 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.