Wec Energy Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-25	44.130	44.590	44.030	44.480	30.047	1,514,800
2014-08-22	44.050	44.310	43.640	43.980	29.709	809,800
2014-08-21	44.160	44.490	43.980	44.060	29.763	881,000
2014-08-20	44.160	44.250	43.900	44.140	29.817	1,614,500
2014-08-19	43.400	44.250	43.270	44.210	29.865	1,737,700
2014-08-18	43.530	43.550	43.200	43.280	29.236	1,243,800
2014-08-15	43.360	43.630	43.160	43.470	29.365	1,598,200
2014-08-14	43.230	43.480	43.230	43.390	29.311	957,600
2014-08-13	42.880	43.350	42.790	43.190	29.176	1,517,800
2014-08-12	42.820	43.140	42.680	42.860	28.953	1,769,600
2014-08-11	43.480	43.680	43.200	43.240	28.946	1,409,300
2014-08-08	42.720	43.430	42.660	43.410	29.060	1,461,800
2014-08-07	42.900	44.040	42.490	42.650	28.551	3,620,700
2014-08-06	42.670	42.710	41.900	42.040	28.143	3,551,300
2014-08-05	43.330	43.600	42.690	42.870	28.698	1,546,200
2014-08-04	44.040	44.070	42.890	43.560	29.160	2,764,300
2014-08-01	43.480	44.320	43.380	44.010	29.461	2,463,200
2014-07-31	44.160	44.440	43.560	43.580	29.173	1,929,200
2014-07-30	45.400	45.650	44.270	44.420	29.736	2,296,100
2014-07-29	46.070	46.260	45.330	45.340	30.352	1,441,900
2014-07-28	45.100	46.140	45.100	46.090	30.854	2,455,800
2014-07-25	45.500	45.790	45.080	45.150	30.224	1,517,300
2014-07-24	45.460	45.770	45.370	45.590	30.519	1,105,200
2014-07-23	45.280	45.570	45.250	45.480	30.445	1,348,500
2014-07-22	45.380	45.560	45.200	45.360	30.365	1,207,200
2014-07-21	45.260	45.490	45.120	45.320	30.338	1,134,800
2014-07-18	45.010	45.480	44.700	45.380	30.378	1,464,500
2014-07-17	45.130	45.360	44.830	44.860	30.030	1,231,700
2014-07-16	45.130	45.210	44.740	45.160	30.231	1,137,100
2014-07-15	44.610	45.110	44.610	44.970	30.104	1,340,900
2014-07-14	45.270	45.340	44.740	44.800	29.990	1,407,800
2014-07-11	45.620	45.790	45.110	45.220	30.271	1,284,600
2014-07-10	44.870	45.730	44.840	45.610	30.532	1,176,200
2014-07-09	45.500	45.630	45.010	45.220	30.271	1,061,200
2014-07-08	45.200	46.000	45.200	45.400	30.392	2,240,500
2014-07-07	44.910	45.370	44.730	45.200	30.258	1,373,600
2014-07-03	45.180	45.230	44.610	44.910	30.064	1,491,400
2014-07-02	46.470	46.470	45.070	45.340	30.352	2,904,800
2014-07-01	47.010	47.020	46.460	46.480	31.115	1,579,900
2014-06-30	46.830	47.120	46.510	46.920	31.409	2,165,700
2014-06-27	46.530	46.960	46.330	46.790	31.322	2,098,800
2014-06-26	46.310	46.660	46.130	46.650	31.229	2,745,900
2014-06-25	46.040	46.220	45.770	46.130	30.880	2,350,600
2014-06-24	45.520	46.200	45.490	46.040	30.820	5,704,400
2014-06-23	45.660	46.820	45.210	45.270	30.305	9,057,500
2014-06-20	47.000	47.130	46.740	46.890	31.389	1,891,100
2014-06-19	46.320	46.930	46.200	46.880	31.383	1,919,600
2014-06-18	45.200	46.360	45.200	46.320	31.008	1,242,900
2014-06-17	45.310	45.520	45.070	45.230	30.278	1,352,000
2014-06-16	45.010	45.830	44.980	45.470	30.439	1,079,100
2014-06-13	44.830	45.150	44.550	45.070	30.171	963,100
2014-06-12	44.680	44.780	44.030	44.780	29.977	2,701,000
2014-06-11	45.160	45.200	44.630	44.660	29.896	1,158,700
2014-06-10	45.520	45.630	45.250	45.310	30.332	740,900
2014-06-09	45.700	45.910	45.400	45.530	30.479	1,534,100
2014-06-06	45.840	46.190	45.680	45.760	30.633	1,386,300
2014-06-05	45.500	46.000	45.400	45.870	30.706	1,112,900
2014-06-04	45.380	45.550	45.150	45.510	30.465	1,252,800
2014-06-03	45.330	45.670	45.280	45.390	30.385	1,309,100
2014-06-02	45.460	45.670	45.260	45.450	30.425	1,141,900

← NewerPage 52 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.