WEC Energy Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	109.29	110.09	108.52	109.72	105.21	183
2025-07-29	108.00	108.41	107.42	108.35	103.90	6
2025-07-28	109.54	109.54	108.00	108.00	103.56	17
2025-07-25	109.89	109.89	109.07	109.26	104.77	22
2025-07-24	108.61	109.66	108.61	109.66	105.15	64
2025-07-23	110.06	110.26	109.35	109.35	104.85	22
2025-07-22	109.66	109.78	109.02	109.63	105.12	47
2025-07-21	107.90	108.67	107.29	108.46	104.00	631
2025-07-18	106.49	107.83	104.98	107.81	103.37	365
2025-07-17	105.49	106.23	105.49	106.00	101.65	67
2025-07-16	104.35	105.73	104.35	105.73	101.39	54
2025-07-15	105.20	105.63	104.67	104.71	100.41	109
2025-07-14	105.15	106.11	105.00	106.02	101.66	12
2025-07-11	104.74	105.27	104.74	104.93	100.62	3
2025-07-10	104.78	104.84	103.10	104.84	100.53	9
2025-07-09	103.16	103.98	103.04	103.98	99.706	220
2025-07-08	103.83	103.83	102.88	103.40	99.150	3
2025-07-07	104.44	104.44	103.80	103.80	99.533	152
2025-07-03	103.98	104.70	103.27	104.70	100.39	21
2025-07-02	104.35	104.75	103.83	103.83	99.562	11,588
2025-07-01	103.57	104.37	103.57	103.68	99.414	432
2025-06-30	103.17	103.70	102.75	103.39	99.140	40
2025-06-27	103.76	104.08	103.35	103.63	99.372	104
2025-06-26	103.36	103.51	102.66	103.14	98.900	13
2025-06-25	103.66	104.07	102.88	103.46	99.209	292
2025-06-24	105.36	105.79	105.00	105.51	101.17	10
2025-06-23	104.54	105.53	104.54	105.53	101.19	29
2025-06-20	104.26	104.70	103.81	104.70	100.40	229
2025-06-18	103.95	104.06	103.70	103.73	99.466	159
2025-06-17	104.80	104.80	103.93	104.32	100.03	203
2025-06-16	105.51	105.90	105.06	105.06	100.74	32
2025-06-13	106.50	106.65	105.36	105.51	101.17	418
2025-06-12	105.56	106.19	105.55	105.55	101.21	17
2025-06-11	105.59	105.76	105.32	105.76	101.41	10
2025-06-10	105.53	106.29	104.84	105.53	101.19	32
2025-06-09	105.70	105.70	104.47	104.57	100.27	999
2025-06-06	104.47	105.47	104.19	105.45	101.12	123
2025-06-05	104.85	105.64	104.12	105.38	101.05	501
2025-06-04	107.54	107.54	106.09	106.95	102.55	19
2025-06-03	106.64	107.53	106.41	107.53	103.11	2,184
2025-06-02	106.41	107.28	106.41	106.98	102.58	631
2025-05-30	105.65	107.23	105.65	107.23	102.82	12
2025-05-29	105.27	105.69	104.79	105.69	101.34	12
2025-05-28	107.20	107.69	106.03	106.23	101.86	47
2025-05-27	107.24	107.68	106.77	107.68	103.25	38
2025-05-23	106.58	106.88	105.16	105.31	100.98	87
2025-05-22	107.99	107.99	104.89	104.91	100.60	45
2025-05-21	106.95	107.69	106.75	107.03	102.63	121
2025-05-20	107.25	107.87	107.13	107.86	103.42	136
2025-05-19	106.13	106.93	105.95	106.93	102.53	115
2025-05-16	104.98	105.96	104.40	105.96	101.60	120
2025-05-15	102.95	104.34	102.81	104.18	99.898	1,054
2025-05-14	101.98	102.82	101.38	101.50	97.328	134
2025-05-13	104.86	104.86	104.19	104.19	99.902	264
2025-05-12	106.00	106.09	105.17	105.17	99.993	206
2025-05-09	107.22	107.22	106.64	107.10	101.83	106
2025-05-08	108.69	109.35	108.27	108.27	102.94	38
2025-05-07	109.25	109.99	108.87	109.39	104.00	234
2025-05-06	109.56	110.46	108.96	110.46	105.02	483
2025-05-02	108.30	109.50	107.95	108.36	103.02	18

← NewerPage 6 of 19 · 1,081 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.9525 USD
2026-05-14	0.9525 USD
2026-02-12	0.9525 USD
2025-11-13	0.8925 USD
2025-08-13	0.8925 USD
2025-05-13	0.8925 USD
2025-02-13	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.