Wec Energy Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-11	57.950	58.740	57.880	58.650	42.769	1,290,900
2017-01-10	58.040	58.210	57.630	58.100	42.368	1,317,200
2017-01-09	58.900	59.130	57.980	57.980	42.281	1,576,200
2017-01-06	58.750	59.090	58.500	58.780	42.864	1,505,000
2017-01-05	58.920	59.150	58.230	59.020	43.039	2,157,600
2017-01-04	58.510	59.160	58.430	58.940	42.981	1,615,600
2017-01-03	58.650	58.740	57.870	58.490	42.652	1,678,200
2016-12-30	58.980	59.120	58.420	58.650	42.769	1,221,800
2016-12-29	58.190	58.900	57.960	58.850	42.915	1,250,500
2016-12-28	58.560	58.720	57.880	57.900	42.222	904,300
2016-12-27	58.720	58.770	58.130	58.570	42.711	730,500
2016-12-23	58.820	58.930	58.530	58.730	42.827	622,300
2016-12-22	58.380	58.810	58.230	58.710	42.813	1,085,100
2016-12-21	58.370	58.890	58.370	58.460	42.631	1,232,900
2016-12-20	58.030	58.510	57.760	58.450	42.623	1,433,300
2016-12-19	58.380	58.420	57.610	58.160	42.412	1,082,100
2016-12-16	57.490	58.240	57.190	58.010	42.302	3,048,500
2016-12-15	56.640	57.400	56.300	57.140	41.668	2,103,900
2016-12-14	58.650	58.920	56.820	56.910	41.500	1,759,300
2016-12-13	57.900	58.440	57.770	58.320	42.528	1,721,700
2016-12-12	56.990	58.000	56.840	57.940	42.251	1,705,700
2016-12-09	56.440	57.190	56.340	57.160	41.683	1,520,600
2016-12-08	55.970	56.670	55.650	56.470	41.179	1,179,000
2016-12-07	55.570	56.440	55.570	56.310	41.063	2,851,500
2016-12-06	55.790	55.880	55.360	55.420	40.414	1,241,500
2016-12-05	55.400	55.700	54.960	55.690	40.611	1,515,400
2016-12-02	55.780	56.420	55.360	55.640	40.574	1,770,100
2016-12-01	55.510	55.710	55.130	55.380	40.385	1,854,500
2016-11-30	57.450	57.450	56.000	56.010	40.844	3,693,100
2016-11-29	57.980	58.500	57.830	58.030	42.317	2,126,700
2016-11-28	56.660	58.180	56.650	58.040	42.324	1,812,900
2016-11-25	55.910	56.710	55.880	56.560	41.245	662,100
2016-11-23	55.840	56.520	55.600	55.720	40.632	1,057,200
2016-11-22	56.170	56.800	55.690	56.590	41.267	1,765,000
2016-11-21	55.500	56.010	55.430	56.010	40.844	1,576,000
2016-11-18	55.420	55.840	55.260	55.530	40.494	2,456,700
2016-11-17	54.900	55.530	54.900	55.530	40.494	1,487,200
2016-11-16	55.700	56.100	54.830	55.140	40.210	1,230,700
2016-11-15	54.890	55.680	54.830	55.580	40.530	2,325,300
2016-11-14	54.570	54.700	54.240	54.580	39.801	2,689,500
2016-11-11	55.400	55.930	54.690	54.950	40.071	2,598,000
2016-11-10	56.000	56.320	53.660	55.450	40.436	4,371,900
2016-11-09	57.660	57.660	56.140	56.230	41.004	3,228,200
2016-11-08	58.900	59.440	58.610	59.010	42.671	1,926,200
2016-11-07	58.010	58.590	57.020	58.580	42.360	2,600,200
2016-11-04	58.650	59.000	57.660	57.720	41.738	2,101,800
2016-11-03	57.830	58.500	57.550	58.240	42.114	1,279,200
2016-11-02	58.400	58.400	57.390	57.980	41.926	1,922,700
2016-11-01	59.700	59.740	58.390	58.520	42.316	1,654,700
2016-10-31	58.770	60.130	58.640	59.720	43.184	1,855,200
2016-10-28	58.290	58.880	58.220	58.520	42.316	1,515,600
2016-10-27	58.880	58.880	57.980	58.290	42.150	2,328,200
2016-10-26	58.220	59.170	57.880	58.830	42.540	2,266,200
2016-10-25	57.680	58.150	57.640	58.130	42.034	1,849,200
2016-10-24	57.990	58.120	57.510	57.800	41.796	1,348,600
2016-10-21	57.760	58.060	57.450	57.690	41.716	1,486,900
2016-10-20	58.240	58.540	57.870	58.060	41.984	1,663,200
2016-10-19	58.250	58.390	57.800	58.180	42.070	1,414,000
2016-10-18	58.340	58.600	57.540	58.300	42.157	1,489,500
2016-10-17	57.880	58.240	57.880	58.040	41.969	1,514,300

← NewerPage 42 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.