Wec Energy Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-29	55.250	55.720	54.920	55.230	38.955	2,736,400
2016-01-28	53.510	55.220	52.960	54.700	38.581	2,629,500
2016-01-27	53.430	54.200	52.950	53.580	37.791	2,202,800
2016-01-26	53.360	54.250	53.240	53.860	37.989	2,337,800
2016-01-25	53.640	53.750	53.010	53.210	37.530	2,158,700
2016-01-22	52.750	53.720	52.400	53.620	37.820	2,685,800
2016-01-21	53.000	53.570	52.010	52.470	37.009	2,907,300
2016-01-20	53.820	54.230	52.590	52.940	37.340	3,517,700
2016-01-19	52.910	54.350	52.650	54.190	38.222	3,583,900
2016-01-15	52.220	52.920	52.020	52.750	37.206	2,478,900
2016-01-14	51.800	53.400	51.410	53.000	37.382	3,495,900
2016-01-13	51.850	52.460	51.670	51.840	36.564	2,114,300
2016-01-12	52.120	52.120	51.020	51.550	36.360	1,688,900
2016-01-11	51.750	52.190	51.540	51.890	36.599	1,743,000
2016-01-08	51.790	52.170	51.370	51.470	36.303	1,905,100
2016-01-07	51.140	51.880	51.110	51.720	36.480	1,892,300
2016-01-06	51.480	51.970	51.360	51.730	36.487	1,507,900
2016-01-05	51.310	52.020	50.440	51.870	36.585	2,421,100
2016-01-04	50.930	51.320	50.530	51.320	36.197	1,877,400
2015-12-31	51.980	52.100	51.010	51.310	36.190	1,113,900
2015-12-30	52.350	52.880	52.120	52.230	36.839	1,062,700
2015-12-29	52.000	52.540	51.980	52.300	36.889	1,226,800
2015-12-28	51.390	52.000	51.280	51.890	36.599	1,170,600
2015-12-24	51.560	51.680	51.430	51.570	36.374	799,200
2015-12-23	50.930	51.640	50.790	51.540	36.353	1,334,900
2015-12-22	50.440	50.930	49.900	50.740	35.788	1,328,100
2015-12-21	50.480	50.860	50.040	50.390	35.541	1,516,900
2015-12-18	51.010	51.090	49.980	50.240	35.436	2,564,900
2015-12-17	51.250	51.580	50.320	51.260	36.155	2,681,900
2015-12-16	50.110	51.370	50.110	51.220	36.127	2,249,400
2015-12-15	49.780	50.460	49.650	49.920	35.210	1,693,000
2015-12-14	48.890	49.620	48.710	49.540	34.942	2,505,700
2015-12-11	48.450	49.030	48.050	48.560	34.251	1,781,600
2015-12-10	49.900	49.900	48.520	48.560	34.251	2,507,400
2015-12-09	50.280	50.770	49.830	49.940	35.224	2,294,900
2015-12-08	50.000	50.580	49.920	50.500	35.619	2,315,700
2015-12-07	49.280	50.190	49.280	50.080	35.323	3,495,100
2015-12-04	48.340	49.500	48.250	49.450	34.878	2,108,100
2015-12-03	48.380	48.650	47.980	48.120	33.940	1,664,100
2015-12-02	49.700	49.970	48.640	48.690	34.342	1,892,300
2015-12-01	49.690	49.940	49.250	49.910	35.203	2,404,600
2015-11-30	49.670	49.890	49.300	49.320	34.787	2,510,300
2015-11-27	49.190	49.820	49.070	49.540	34.942	814,000
2015-11-25	49.500	49.510	48.880	49.070	34.610	2,006,500
2015-11-24	49.750	49.890	49.020	49.380	34.829	2,098,100
2015-11-23	50.390	50.670	49.820	49.920	35.210	1,554,800
2015-11-20	50.480	50.890	50.300	50.510	35.626	1,313,300
2015-11-19	50.210	50.560	49.820	50.260	35.450	2,069,200
2015-11-18	49.610	50.150	49.200	50.070	35.316	1,908,600
2015-11-17	50.210	50.650	49.420	49.540	34.942	2,227,900
2015-11-16	48.990	50.400	48.800	50.370	35.527	1,781,900
2015-11-13	49.500	49.900	48.940	49.020	34.575	1,225,800
2015-11-12	49.830	50.500	49.440	49.490	34.907	1,426,800
2015-11-11	49.660	50.140	49.430	49.990	35.259	1,308,900
2015-11-10	48.920	49.580	48.830	49.570	34.963	2,088,700
2015-11-09	49.340	49.480	48.850	49.190	34.372	2,611,800
2015-11-06	50.910	51.140	48.950	49.510	34.596	3,223,400
2015-11-05	51.970	52.210	51.640	51.680	36.112	1,501,200
2015-11-04	51.420	53.210	51.220	51.990	36.329	2,126,100
2015-11-03	51.640	51.930	51.220	51.880	36.252	1,658,500

← NewerPage 46 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.