Wec Energy Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-06-02	45.460	45.670	45.260	45.450	30.425	1,141,900
2014-05-30	45.090	45.550	45.060	45.520	30.472	2,547,800
2014-05-29	45.230	45.410	44.820	45.100	30.191	1,691,000
2014-05-28	45.190	45.360	45.110	45.320	30.338	1,040,500
2014-05-27	45.370	45.450	44.910	45.140	30.218	1,304,100
2014-05-23	45.150	45.440	45.050	45.130	30.211	1,153,700
2014-05-22	44.640	45.220	44.640	45.110	30.198	1,251,200
2014-05-21	44.970	44.970	44.440	44.640	29.883	1,534,800
2014-05-20	44.870	45.120	44.430	44.830	30.010	2,216,100
2014-05-19	45.320	45.380	44.700	44.790	29.983	1,986,000
2014-05-16	45.350	45.500	44.850	45.370	30.372	4,126,100
2014-05-15	45.910	46.230	45.510	45.550	30.492	2,273,800
2014-05-14	45.310	46.100	45.220	45.790	30.653	2,175,400
2014-05-13	45.180	45.630	44.760	45.140	30.218	3,671,800
2014-05-12	45.600	46.010	45.160	45.350	30.358	4,706,400
2014-05-09	47.050	47.330	46.160	46.330	30.753	3,969,900
2014-05-08	48.520	48.520	47.550	47.570	31.576	2,024,300
2014-05-07	47.590	48.460	47.590	48.450	32.161	1,886,700
2014-05-06	47.810	48.070	47.600	47.660	31.636	1,170,200
2014-05-05	47.630	48.150	47.610	48.020	31.875	1,697,900
2014-05-02	48.500	48.570	47.450	47.780	31.716	2,579,300
2014-05-01	48.770	49.210	48.350	48.950	32.492	2,110,200
2014-04-30	48.150	48.720	48.120	48.480	32.180	2,844,500
2014-04-29	48.520	48.660	48.010	48.120	31.941	2,338,200
2014-04-28	48.580	48.880	48.020	48.420	32.141	3,028,500
2014-04-25	47.710	48.640	47.710	48.630	32.280	2,225,700
2014-04-24	47.600	48.050	47.270	47.760	31.703	1,880,200
2014-04-23	47.430	48.130	47.420	47.610	31.603	2,106,000
2014-04-22	47.190	47.610	47.160	47.520	31.543	1,280,300
2014-04-21	47.690	47.910	47.190	47.490	31.523	1,424,400
2014-04-17	48.290	48.480	47.480	47.610	31.603	2,044,800
2014-04-16	48.250	48.420	47.940	48.420	32.141	1,548,600
2014-04-15	47.220	48.130	47.180	48.070	31.908	1,927,600
2014-04-14	47.030	47.330	46.790	47.230	31.351	1,737,900
2014-04-11	46.780	47.300	46.670	46.910	31.138	2,325,400
2014-04-10	47.050	47.350	46.650	46.890	31.125	2,345,100
2014-04-09	47.420	47.430	46.450	47.050	31.231	1,659,400
2014-04-08	46.730	47.490	46.360	47.380	31.450	1,871,700
2014-04-07	46.880	47.380	46.780	46.810	31.072	2,052,000
2014-04-04	46.900	47.610	46.810	46.990	31.191	2,713,900
2014-04-03	46.580	46.970	46.440	46.830	31.085	1,950,200
2014-04-02	46.410	46.810	46.230	46.550	30.899	1,668,600
2014-04-01	46.540	46.620	46.210	46.590	30.926	1,719,900
2014-03-31	46.190	46.760	46.160	46.550	30.899	2,071,800
2014-03-28	45.980	46.060	45.780	45.940	30.494	1,023,500
2014-03-27	45.530	45.980	45.350	45.910	30.475	1,508,500
2014-03-26	45.880	46.050	45.550	45.600	30.269	1,259,000
2014-03-25	45.500	45.940	45.110	45.900	30.468	1,681,000
2014-03-24	45.200	45.540	45.010	45.450	30.169	1,262,600
2014-03-21	45.200	45.660	45.050	45.110	29.943	2,052,100
2014-03-20	44.710	44.950	44.470	44.850	29.771	1,247,100
2014-03-19	45.630	45.840	44.740	45.010	29.877	1,604,200
2014-03-18	45.700	45.920	45.580	45.630	30.289	1,150,400
2014-03-17	45.410	45.870	45.190	45.660	30.309	1,084,600
2014-03-14	44.940	45.430	44.800	45.310	30.076	1,340,500
2014-03-13	44.390	45.140	44.390	44.980	29.857	1,541,100
2014-03-12	43.520	44.410	43.490	44.390	29.466	1,688,800
2014-03-11	43.760	43.820	43.270	43.580	28.928	1,345,800
2014-03-10	43.690	43.840	43.440	43.740	29.034	1,247,400
2014-03-07	43.650	43.680	43.220	43.660	28.981	1,247,200

← NewerPage 53 of 79 · 4,735 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.