Wec Energy Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-21	63.860	64.880	63.590	64.720	46.429	2,277,100
2016-07-20	64.260	64.480	63.770	64.020	45.927	1,076,700
2016-07-19	64.300	64.370	63.910	64.170	46.034	858,700
2016-07-18	64.130	64.530	64.120	64.250	46.092	1,169,000
2016-07-15	64.050	64.360	63.640	63.960	45.884	1,787,000
2016-07-14	63.820	64.320	63.610	63.990	45.905	1,435,900
2016-07-13	63.970	64.280	63.810	64.260	46.099	1,882,400
2016-07-12	64.510	64.640	63.640	63.710	45.704	1,699,200
2016-07-11	64.630	64.980	63.870	64.910	46.565	1,496,100
2016-07-08	64.230	65.050	63.520	65.030	46.651	2,005,000
2016-07-07	65.500	65.500	64.180	64.380	46.185	2,291,000
2016-07-06	65.720	65.820	65.000	65.650	47.096	2,533,600
2016-07-05	65.030	66.100	65.030	65.820	47.218	2,495,900
2016-07-01	65.300	65.570	64.430	65.050	46.666	1,799,900
2016-06-30	64.250	65.300	64.040	65.300	46.845	3,201,900
2016-06-29	64.630	64.810	63.790	64.160	46.027	2,644,500
2016-06-28	64.520	64.520	63.440	64.320	46.142	3,426,600
2016-06-27	63.600	64.630	63.360	64.480	46.257	5,070,400
2016-06-24	62.720	63.960	62.450	63.320	45.424	2,872,200
2016-06-23	62.950	62.950	62.360	62.780	45.037	1,267,400
2016-06-22	63.040	63.140	62.710	62.880	45.109	1,578,800
2016-06-21	63.050	63.360	62.660	62.900	45.123	1,624,900
2016-06-20	63.300	63.340	62.250	62.940	45.152	1,641,200
2016-06-17	62.990	63.410	62.540	63.300	45.410	2,635,200
2016-06-16	62.560	63.260	62.560	63.140	45.295	1,697,900
2016-06-15	63.190	63.250	62.180	62.560	44.879	1,557,100
2016-06-14	62.520	63.190	62.110	63.190	45.331	2,517,800
2016-06-13	62.620	62.880	62.350	62.520	44.851	2,020,400
2016-06-10	62.190	62.670	62.100	62.530	44.858	1,876,200
2016-06-09	61.600	62.370	61.350	62.320	44.707	1,736,100
2016-06-08	60.850	61.710	60.670	61.650	44.226	1,270,300
2016-06-07	61.180	61.500	60.760	60.900	43.688	1,861,100
2016-06-06	61.390	61.750	60.950	61.110	43.839	1,813,100
2016-06-03	60.780	61.810	60.760	61.520	44.133	1,498,100
2016-06-02	60.360	60.470	59.620	60.180	43.172	2,060,700
2016-06-01	60.140	60.540	59.970	60.450	43.366	2,266,800
2016-05-31	59.540	60.330	59.530	60.140	43.143	2,866,500
2016-05-27	59.820	59.870	59.350	59.730	42.849	1,102,900
2016-05-26	58.750	59.730	58.710	59.670	42.806	2,009,200
2016-05-25	58.550	58.830	58.230	58.750	42.146	1,482,800
2016-05-24	58.140	58.900	57.840	58.870	42.232	1,540,300
2016-05-23	58.720	58.850	57.960	57.990	41.601	1,014,200
2016-05-20	58.680	58.680	57.980	58.510	41.974	4,460,600
2016-05-19	57.650	58.440	57.250	58.420	41.909	1,589,300
2016-05-18	58.550	59.150	57.660	57.890	41.529	2,017,100
2016-05-17	60.040	60.160	58.590	58.900	42.254	3,201,900
2016-05-16	59.830	60.170	59.290	60.150	43.150	1,544,200
2016-05-13	60.150	60.230	59.510	59.910	42.978	1,511,300
2016-05-12	59.780	60.380	59.610	60.180	43.172	2,086,900
2016-05-11	59.750	60.130	59.340	60.060	43.086	2,011,600
2016-05-10	60.100	60.430	59.790	60.030	42.709	2,321,300
2016-05-09	59.740	60.170	59.300	60.080	42.745	2,416,100
2016-05-06	59.940	59.990	58.740	59.250	42.154	2,493,000
2016-05-05	59.910	60.490	59.660	59.970	42.667	1,719,400
2016-05-04	58.920	60.510	58.920	60.100	42.759	2,269,600
2016-05-03	58.830	59.390	58.350	58.950	41.941	2,610,500
2016-05-02	58.310	58.700	57.950	58.420	41.564	2,011,300
2016-04-29	57.850	58.310	57.160	58.210	41.414	1,908,100
2016-04-28	57.340	58.190	57.000	58.080	41.322	1,948,000
2016-04-27	56.920	58.120	56.830	57.700	41.051	2,098,300

← NewerPage 44 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.