WEC Energy Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-01	109.90	110.05	108.88	108.88	103.52	121
2025-04-30	109.94	109.94	107.88	108.93	103.57	25
2025-04-29	107.79	108.75	107.79	108.75	103.39	20
2025-04-28	108.00	108.14	107.06	108.14	102.81	16
2025-04-25	108.27	109.24	107.24	107.55	102.25	337
2025-04-24	108.29	109.23	108.29	108.95	103.58	48
2025-04-23	109.53	109.53	107.49	108.00	102.68	25
2025-04-22	108.11	108.74	106.96	108.40	103.06	21,306
2025-04-17	107.91	109.88	107.50	109.88	104.47	35
2025-04-16	108.99	109.00	107.78	107.78	102.47	27
2025-04-15	109.05	109.05	108.18	108.47	103.13	16
2025-04-14	106.83	108.56	106.31	108.54	103.20	385
2025-04-11	104.84	106.60	104.84	106.60	101.35	9
2025-04-10	104.49	105.59	103.74	105.59	100.39	40
2025-04-09	101.89	105.24	100.77	105.24	100.06	33
2025-04-08	104.82	105.44	103.48	103.74	98.632	92
2025-04-07	103.03	103.12	101.54	102.50	97.453	88
2025-04-04	108.77	109.04	104.83	104.83	99.668	256
2025-04-03	109.77	111.03	109.06	109.83	104.42	258
2025-04-02	108.25	109.54	108.08	108.72	103.37	34
2025-04-01	108.57	109.24	108.49	108.89	103.53	22
2025-03-31	108.70	109.42	107.76	107.76	102.46	119
2025-03-28	106.95	108.29	106.64	107.82	102.51	61
2025-03-27	105.98	106.75	105.98	106.23	101.00	17
2025-03-26	104.86	106.13	104.60	106.13	100.91	84
2025-03-25	105.93	105.93	103.70	104.24	99.107	153
2025-03-24	106.96	107.48	105.89	105.89	100.67	41
2025-03-21	107.86	107.86	106.35	106.35	101.11	183
2025-03-20	107.92	107.92	106.93	107.53	102.23	11
2025-03-19	107.77	107.96	106.70	107.48	102.19	104
2025-03-18	106.46	107.50	106.46	107.41	102.12	59
2025-03-17	106.68	108.15	106.45	107.55	102.25	78
2025-03-14	104.71	106.65	104.71	106.40	101.16	783
2025-03-13	105.36	105.52	104.26	104.48	99.335	153
2025-03-12	105.27	105.49	104.62	105.30	100.11	209
2025-03-11	108.66	109.08	105.95	106.11	100.88	72
2025-03-10	108.40	109.36	107.21	109.36	103.98	210
2025-03-07	103.50	107.30	103.50	107.28	102.00	449
2025-03-06	104.16	104.38	103.19	103.56	98.457	267
2025-03-05	105.87	106.03	104.17	104.54	99.387	126
2025-03-04	108.41	108.66	106.57	106.86	101.60	49
2025-03-03	106.53	107.76	106.07	107.70	102.40	53
2025-02-28	106.05	106.67	106.05	106.23	101.00	7
2025-02-27	104.56	106.00	104.56	105.75	100.54	11
2025-02-26	105.60	106.05	105.20	105.38	100.19	119
2025-02-25	105.25	106.52	104.68	106.38	101.14	280
2025-02-24	104.24	104.50	103.63	104.18	99.050	173
2025-02-21	103.05	104.99	103.05	104.56	99.411	55
2025-02-20	103.14	103.30	102.54	103.26	98.175	94
2025-02-19	103.39	103.62	102.99	103.47	98.375	39
2025-02-18	102.47	103.83	102.47	103.50	98.407	64
2025-02-14	102.99	103.77	102.69	103.02	97.943	201
2025-02-13	103.04	103.44	102.63	103.05	97.975	96
2025-02-12	101.27	102.43	101.27	102.29	96.402	175
2025-02-11	100.78	101.35	100.48	101.35	95.518	7
2025-02-10	101.71	101.82	100.45	100.72	94.920	145
2025-02-07	100.19	101.19	100.11	100.95	95.141	96
2025-02-06	100.57	100.60	100.19	100.54	94.755	4
2025-02-05	99.670	101.12	99.670	101.01	95.198	57
2025-02-04	96.780	99.120	96.780	98.680	93.002	42

← NewerPage 7 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.