Wec Energy Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-14	57.940	58.360	57.640	57.740	41.752	1,647,800
2016-10-13	57.350	58.600	57.350	58.180	42.070	2,019,000
2016-10-12	56.740	57.570	56.740	57.420	41.521	1,597,400
2016-10-11	57.150	57.310	56.460	56.590	40.921	2,672,400
2016-10-10	57.280	57.610	57.010	57.390	41.499	1,555,100
2016-10-07	57.760	58.260	57.030	57.090	41.282	2,110,500
2016-10-06	57.000	57.520	56.660	57.310	41.441	1,692,600
2016-10-05	57.400	58.180	57.060	57.300	41.434	2,929,100
2016-10-04	58.890	59.050	57.000	57.430	41.528	3,239,400
2016-10-03	59.860	59.860	58.710	59.030	42.685	1,799,000
2016-09-30	60.500	60.870	59.540	59.880	43.300	2,245,300
2016-09-29	61.080	61.110	59.940	60.380	43.661	1,736,800
2016-09-28	61.900	61.910	60.870	61.310	44.334	1,626,500
2016-09-27	63.010	63.350	61.600	61.680	44.601	1,760,600
2016-09-26	62.820	63.070	62.510	62.760	45.382	1,481,300
2016-09-23	62.610	63.200	62.340	62.970	45.534	1,527,500
2016-09-22	62.690	62.990	62.340	62.810	45.418	1,055,500
2016-09-21	61.400	62.530	61.100	62.500	45.194	1,321,500
2016-09-20	61.610	61.850	61.210	61.260	44.298	1,591,100
2016-09-19	60.990	61.510	60.800	61.470	44.449	1,447,000
2016-09-16	60.060	60.900	59.690	60.790	43.958	2,509,100
2016-09-15	59.710	60.290	59.540	60.180	43.517	2,161,600
2016-09-14	59.650	60.280	59.470	59.970	43.365	1,988,000
2016-09-13	60.060	60.190	59.170	59.470	43.003	2,123,600
2016-09-12	59.080	60.290	59.080	60.180	43.517	2,447,700
2016-09-09	60.870	60.910	59.030	59.090	42.728	2,172,400
2016-09-08	60.920	61.600	60.900	61.410	44.406	1,524,800
2016-09-07	61.410	61.430	60.930	61.110	44.189	1,848,300
2016-09-06	60.730	61.540	60.630	61.460	44.442	1,738,500
2016-09-02	59.740	60.610	59.690	60.560	43.791	1,639,400
2016-09-01	59.830	59.990	59.490	59.820	43.256	1,685,800
2016-08-31	59.620	59.900	59.320	59.880	43.300	1,817,900
2016-08-30	60.300	60.650	59.470	59.560	43.068	1,780,900
2016-08-29	59.890	60.440	59.850	60.340	43.632	1,087,100
2016-08-26	61.450	61.580	59.480	59.680	43.155	2,481,500
2016-08-25	61.090	61.470	60.820	61.250	44.290	975,800
2016-08-24	61.020	61.190	60.420	61.070	44.160	1,271,500
2016-08-23	61.540	61.970	61.190	61.210	44.261	1,017,500
2016-08-22	61.400	61.870	61.270	61.600	44.543	1,128,200
2016-08-19	61.720	61.840	60.910	61.310	44.334	1,626,500
2016-08-18	60.780	61.940	60.750	61.940	44.789	2,486,500
2016-08-17	60.190	61.030	59.320	60.880	44.023	2,855,900
2016-08-16	61.020	61.030	60.020	60.020	43.401	2,990,800
2016-08-15	62.530	62.670	61.140	61.170	44.233	1,807,200
2016-08-12	62.660	62.920	62.290	62.460	45.165	1,378,200
2016-08-11	62.210	62.450	62.030	62.400	45.122	987,900
2016-08-10	62.310	62.320	62.000	62.290	45.042	1,003,800
2016-08-09	62.440	62.890	62.220	62.480	44.822	962,800
2016-08-08	62.700	63.110	62.250	62.380	44.750	1,578,500
2016-08-05	63.660	63.700	62.430	62.580	44.894	1,836,800
2016-08-04	63.670	64.240	63.610	63.850	45.805	1,089,500
2016-08-03	64.650	64.650	63.470	63.700	45.697	1,517,900
2016-08-02	64.740	65.130	64.270	64.620	46.357	1,728,800
2016-08-01	64.820	65.240	64.790	65.070	46.680	1,750,600
2016-07-29	64.310	65.170	64.190	64.910	46.565	1,590,100
2016-07-28	63.930	64.340	63.790	64.170	46.034	1,183,900
2016-07-27	64.170	64.820	63.370	63.990	45.905	1,593,600
2016-07-26	65.560	65.630	64.450	64.670	46.393	1,989,400
2016-07-25	65.250	65.470	64.840	65.450	46.952	1,234,700
2016-07-22	64.750	65.520	64.670	65.390	46.909	1,529,400

← NewerPage 43 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.