Wec Energy Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-18	48.660	48.980	48.420	48.800	33.226	1,734,000
2014-11-17	47.730	48.690	47.640	48.630	33.110	1,484,700
2014-11-14	47.550	48.200	47.500	47.820	32.558	1,491,700
2014-11-13	48.230	48.510	47.520	47.600	32.409	2,209,400
2014-11-12	48.730	48.840	47.960	48.260	32.858	2,779,600
2014-11-11	49.620	49.910	49.490	49.730	33.593	1,975,600
2014-11-10	49.150	49.780	49.150	49.760	33.614	1,654,800
2014-11-07	49.300	49.350	48.890	49.260	33.276	2,398,000
2014-11-06	50.070	50.070	48.710	49.240	33.262	3,123,000
2014-11-05	49.260	50.540	49.220	50.470	34.093	2,636,100
2014-11-04	49.830	50.220	49.210	49.420	33.384	1,772,300
2014-11-03	49.660	50.230	49.660	49.920	33.722	2,156,600
2014-10-31	49.810	49.840	49.330	49.660	33.546	2,488,700
2014-10-30	48.500	49.640	48.370	49.570	33.485	2,311,900
2014-10-29	48.540	48.980	47.790	48.290	32.621	2,140,800
2014-10-28	48.730	48.850	48.000	48.670	32.877	2,979,500
2014-10-27	48.470	48.950	48.470	48.690	32.891	1,619,300
2014-10-24	48.450	48.670	48.210	48.620	32.844	1,869,900
2014-10-23	48.520	48.680	48.100	48.370	32.675	1,762,200
2014-10-22	47.930	48.520	47.850	48.190	32.553	2,090,500
2014-10-21	47.880	48.170	47.590	47.960	32.398	2,230,300
2014-10-20	47.190	47.880	47.060	47.830	32.310	2,357,100
2014-10-17	47.350	47.370	46.530	47.190	31.878	2,786,700
2014-10-16	47.270	47.480	46.390	47.120	31.830	4,335,200
2014-10-15	47.190	48.010	46.740	47.730	32.242	4,565,100
2014-10-14	46.370	48.120	46.230	47.270	31.932	6,273,800
2014-10-13	45.510	46.750	45.510	46.230	31.229	5,434,900
2014-10-10	45.160	45.850	45.150	45.560	30.777	2,897,900
2014-10-09	45.420	45.900	44.870	44.880	30.317	4,149,700
2014-10-08	44.260	45.440	44.220	45.360	30.641	2,317,700
2014-10-07	43.800	44.600	43.800	44.280	29.912	2,695,000
2014-10-06	43.910	44.100	43.660	43.880	29.642	1,496,200
2014-10-03	43.490	43.920	43.130	43.810	29.594	1,678,300
2014-10-02	43.200	43.730	43.130	43.410	29.324	1,918,700
2014-10-01	43.120	43.710	43.010	43.200	29.182	1,652,500
2014-09-30	42.930	43.430	42.740	43.000	29.047	1,583,900
2014-09-29	42.630	42.930	42.550	42.870	28.959	1,243,400
2014-09-26	42.930	43.010	42.530	42.820	28.926	1,861,900
2014-09-25	43.300	43.490	42.840	42.890	28.973	1,229,300
2014-09-24	43.470	43.610	43.200	43.320	29.263	1,094,200
2014-09-23	43.720	43.850	43.450	43.510	29.392	1,680,400
2014-09-22	44.190	44.190	43.670	43.840	29.615	1,675,300
2014-09-19	44.170	44.420	44.010	44.200	29.858	2,532,200
2014-09-18	44.640	44.800	43.850	44.010	29.729	1,440,200
2014-09-17	44.850	45.050	44.470	44.680	30.182	1,329,500
2014-09-16	44.480	45.040	44.360	44.690	30.189	1,864,100
2014-09-15	44.280	44.660	44.130	44.480	30.047	2,657,500
2014-09-12	44.990	45.010	43.960	44.110	29.797	3,144,200
2014-09-11	44.760	45.390	44.610	45.180	30.520	1,406,800
2014-09-10	44.620	44.850	44.350	44.750	30.229	2,398,300
2014-09-09	45.150	45.240	44.590	44.650	30.162	1,344,300
2014-09-08	45.570	45.570	45.070	45.270	30.581	1,061,400
2014-09-05	45.000	45.570	44.960	45.570	30.783	827,200
2014-09-04	45.000	45.170	44.700	44.920	30.344	1,009,600
2014-09-03	44.700	45.600	44.690	45.070	30.446	2,217,200
2014-09-02	45.310	45.380	44.500	44.700	30.196	1,735,600
2014-08-29	45.070	45.370	44.980	45.330	30.621	1,673,900
2014-08-28	44.600	45.200	44.400	45.140	30.493	2,056,100
2014-08-27	44.210	44.660	44.010	44.610	30.135	1,512,300
2014-08-26	44.570	44.750	44.050	44.070	29.770	1,663,200

← NewerPage 51 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.