Wec Energy Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-07	49.110	50.130	48.880	50.040	34.804	2,500,200
2015-08-06	48.670	49.300	48.250	49.250	34.255	1,860,200
2015-08-05	48.850	49.060	48.430	48.670	33.852	1,526,100
2015-08-04	49.240	49.410	48.550	48.640	33.831	1,844,000
2015-08-03	49.040	49.560	48.900	49.370	34.338	1,870,100
2015-07-31	49.120	49.470	48.920	49.000	34.081	2,133,200
2015-07-30	48.230	49.310	47.800	48.770	33.921	2,082,200
2015-07-29	46.000	48.310	46.000	48.160	33.497	2,675,100
2015-07-28	47.970	48.160	47.630	48.060	33.427	2,222,500
2015-07-27	47.130	47.960	47.080	47.680	33.163	1,791,800
2015-07-24	47.120	47.370	46.960	47.120	32.774	1,356,800
2015-07-23	47.810	47.860	46.830	47.100	32.760	1,891,400
2015-07-22	47.520	48.200	47.470	48.030	33.406	2,722,800
2015-07-21	47.540	47.710	47.170	47.520	33.052	1,907,400
2015-07-20	47.850	48.040	47.370	47.600	33.107	1,309,500
2015-07-17	48.200	48.400	47.780	47.860	33.288	1,677,300
2015-07-16	47.940	48.650	47.900	48.420	33.678	2,662,600
2015-07-15	47.320	47.480	47.030	47.390	32.961	1,749,800
2015-07-14	47.280	47.600	46.930	47.220	32.843	2,551,300
2015-07-13	47.360	47.770	46.870	47.210	32.836	1,997,900
2015-07-10	46.870	47.530	46.600	47.260	32.871	1,963,800
2015-07-09	47.570	47.920	46.590	46.810	32.558	2,261,400
2015-07-08	47.680	47.980	47.350	47.420	32.982	1,920,100
2015-07-07	46.760	48.080	46.760	47.870	33.295	2,831,800
2015-07-06	46.520	46.870	46.190	46.740	32.509	2,803,700
2015-07-02	46.350	47.100	46.270	46.650	32.447	3,216,300
2015-07-01	45.130	46.090	44.970	45.930	31.946	4,529,500
2015-06-30	45.630	45.800	44.930	44.970	31.278	10,635,600
2015-06-29	45.690	46.850	45.140	45.160	31.267	6,870,600
2015-06-26	45.690	46.230	45.350	46.210	31.994	1,988,700
2015-06-25	45.880	45.880	45.710	45.790	31.703	2,579,800
2015-06-24	45.850	46.050	45.650	45.780	31.696	2,174,800
2015-06-23	46.060	46.200	45.520	45.890	31.772	1,643,300
2015-06-22	46.020	46.750	46.020	46.280	32.042	1,422,900
2015-06-19	47.060	47.280	46.540	46.580	32.250	2,608,400
2015-06-18	46.900	47.310	46.700	47.000	32.540	2,082,100
2015-06-17	46.060	46.610	45.860	46.350	32.090	1,759,100
2015-06-16	45.510	46.080	45.360	46.050	31.883	1,376,000
2015-06-15	45.860	46.060	45.420	45.530	31.523	1,914,700
2015-06-12	45.650	45.920	45.510	45.570	31.550	1,311,300
2015-06-11	45.600	45.950	45.450	45.870	31.758	1,265,800
2015-06-10	45.430	45.730	45.110	45.280	31.350	1,397,600
2015-06-09	45.190	45.580	45.150	45.200	31.294	1,036,800
2015-06-08	45.450	45.530	45.100	45.210	31.301	1,885,900
2015-06-05	45.670	45.820	45.260	45.510	31.509	2,268,700
2015-06-04	46.550	46.840	46.090	46.280	32.042	2,502,300
2015-06-03	47.320	47.330	46.470	46.720	32.347	1,321,600
2015-06-02	48.030	48.030	47.040	47.450	32.852	1,625,500
2015-06-01	48.340	48.700	48.060	48.350	33.475	1,481,500
2015-05-29	48.420	48.560	48.040	48.280	33.427	2,377,900
2015-05-28	48.200	48.460	48.030	48.330	33.461	1,484,200
2015-05-27	47.900	48.540	47.900	48.300	33.441	1,579,100
2015-05-26	48.290	48.430	47.840	48.240	33.399	1,497,900
2015-05-22	48.590	48.590	48.060	48.340	33.468	894,700
2015-05-21	48.700	48.870	48.360	48.700	33.717	952,400
2015-05-20	48.190	49.130	48.110	48.730	33.738	1,488,600
2015-05-19	47.980	48.470	47.800	48.230	33.392	862,100
2015-05-18	47.840	48.360	47.820	48.260	33.413	1,126,100
2015-05-15	47.590	48.150	47.570	48.000	33.233	984,600
2015-05-14	47.210	47.570	47.070	47.550	32.921	804,300

← NewerPage 48 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.