Wec Energy Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 80.500 | 81.350 | 79.680 | 79.720 | 73.810 | 1,894,800 |
| 2024-05-24 | 80.890 | 81.100 | 80.350 | 80.700 | 74.718 | 2,252,400 |
| 2024-05-23 | 82.000 | 82.150 | 80.530 | 80.670 | 74.690 | 4,663,400 |
| 2024-05-22 | 83.000 | 84.060 | 81.880 | 82.310 | 76.208 | 6,331,700 |
| 2024-05-21 | 84.840 | 85.130 | 84.020 | 84.580 | 78.310 | 1,863,400 |
| 2024-05-20 | 85.720 | 85.870 | 84.590 | 84.690 | 78.412 | 1,551,000 |
| 2024-05-17 | 85.600 | 85.630 | 84.990 | 85.500 | 79.162 | 1,593,500 |
| 2024-05-16 | 84.900 | 85.790 | 84.900 | 85.510 | 79.171 | 1,532,000 |
| 2024-05-15 | 85.310 | 85.680 | 84.830 | 85.030 | 78.727 | 1,133,800 |
| 2024-05-14 | 85.230 | 85.410 | 84.090 | 84.420 | 78.162 | 962,800 |
| 2024-05-13 | 84.690 | 85.590 | 84.550 | 84.880 | 78.588 | 1,283,800 |
| 2024-05-10 | 85.840 | 85.960 | 85.060 | 85.430 | 78.324 | 2,226,100 |
| 2024-05-09 | 84.910 | 85.650 | 84.550 | 85.580 | 78.462 | 1,542,700 |
| 2024-05-08 | 83.700 | 85.040 | 83.380 | 84.910 | 77.847 | 1,812,100 |
| 2024-05-07 | 83.430 | 83.940 | 82.860 | 83.830 | 76.857 | 1,732,000 |
| 2024-05-06 | 83.310 | 83.410 | 82.330 | 82.840 | 75.950 | 1,465,000 |
| 2024-05-03 | 83.330 | 83.730 | 82.200 | 83.220 | 76.298 | 1,780,200 |
| 2024-05-02 | 83.170 | 83.560 | 82.500 | 83.080 | 76.170 | 2,031,400 |
| 2024-05-01 | 81.860 | 83.390 | 81.270 | 82.590 | 75.720 | 2,682,300 |
| 2024-04-30 | 82.190 | 83.030 | 81.690 | 82.640 | 75.766 | 2,947,300 |
| 2024-04-29 | 82.100 | 82.840 | 81.850 | 82.800 | 75.913 | 1,793,000 |
| 2024-04-26 | 82.810 | 82.980 | 81.380 | 81.490 | 74.712 | 1,945,600 |
| 2024-04-25 | 82.790 | 83.010 | 81.700 | 82.810 | 75.922 | 1,565,200 |
| 2024-04-24 | 81.380 | 82.870 | 80.850 | 82.630 | 75.757 | 2,034,400 |
| 2024-04-23 | 81.400 | 82.500 | 81.400 | 81.960 | 75.143 | 1,979,300 |
| 2024-04-22 | 81.100 | 82.560 | 81.010 | 81.970 | 75.152 | 1,648,400 |
| 2024-04-19 | 80.750 | 81.960 | 80.570 | 81.560 | 74.776 | 2,105,700 |
| 2024-04-18 | 79.910 | 80.630 | 79.300 | 80.440 | 73.749 | 1,079,400 |
| 2024-04-17 | 78.430 | 79.810 | 78.340 | 79.630 | 73.007 | 1,157,100 |
| 2024-04-16 | 78.630 | 78.630 | 77.530 | 77.800 | 71.329 | 1,968,300 |
| 2024-04-15 | 79.190 | 79.770 | 78.450 | 78.890 | 72.328 | 1,773,400 |
| 2024-04-12 | 79.670 | 79.800 | 78.370 | 78.970 | 72.401 | 1,378,900 |
| 2024-04-11 | 80.210 | 80.550 | 79.080 | 79.390 | 72.786 | 1,006,500 |
| 2024-04-10 | 80.320 | 80.590 | 78.800 | 79.720 | 73.089 | 1,686,900 |
| 2024-04-09 | 81.530 | 81.960 | 81.180 | 81.910 | 75.097 | 1,069,800 |
| 2024-04-08 | 80.390 | 81.510 | 80.180 | 81.330 | 74.565 | 1,194,700 |
| 2024-04-05 | 80.360 | 80.650 | 79.650 | 80.280 | 73.602 | 1,582,700 |
| 2024-04-04 | 81.770 | 81.830 | 80.290 | 81.030 | 74.290 | 1,409,500 |
| 2024-04-03 | 81.870 | 82.170 | 81.070 | 81.220 | 74.464 | 1,233,400 |
| 2024-04-02 | 81.560 | 82.650 | 81.550 | 81.890 | 75.079 | 1,260,800 |
| 2024-04-01 | 81.960 | 82.130 | 81.190 | 81.560 | 74.776 | 1,239,600 |
| 2024-03-28 | 81.450 | 82.170 | 80.990 | 82.120 | 75.289 | 2,649,200 |
| 2024-03-27 | 79.120 | 81.190 | 78.950 | 81.180 | 74.428 | 2,501,200 |
| 2024-03-26 | 79.840 | 80.050 | 78.500 | 78.650 | 72.108 | 2,329,800 |
| 2024-03-25 | 80.180 | 80.460 | 79.400 | 79.900 | 73.254 | 1,714,300 |
| 2024-03-22 | 80.690 | 80.700 | 79.780 | 80.010 | 73.355 | 1,318,600 |
| 2024-03-21 | 80.650 | 80.970 | 79.790 | 80.040 | 73.382 | 1,636,000 |
| 2024-03-20 | 80.770 | 81.560 | 80.210 | 80.560 | 73.859 | 1,296,500 |
| 2024-03-19 | 81.330 | 81.950 | 80.710 | 81.000 | 74.263 | 2,101,500 |
| 2024-03-18 | 80.760 | 81.570 | 80.360 | 81.020 | 74.281 | 2,380,100 |
| 2024-03-15 | 79.790 | 81.040 | 79.790 | 80.780 | 74.061 | 3,962,800 |
| 2024-03-14 | 80.370 | 80.630 | 79.330 | 80.380 | 73.694 | 2,339,900 |
| 2024-03-13 | 81.430 | 81.910 | 80.590 | 80.770 | 74.052 | 1,475,600 |
| 2024-03-12 | 82.110 | 82.110 | 80.660 | 81.010 | 74.272 | 1,528,500 |
| 2024-03-11 | 81.870 | 82.760 | 81.410 | 82.100 | 75.271 | 1,356,300 |
| 2024-03-08 | 81.940 | 82.170 | 80.940 | 81.680 | 74.886 | 1,505,900 |
| 2024-03-07 | 81.810 | 82.170 | 81.380 | 81.550 | 74.767 | 1,821,800 |
| 2024-03-06 | 80.450 | 81.500 | 80.340 | 81.220 | 74.464 | 1,835,600 |
| 2024-03-05 | 80.180 | 81.110 | 79.280 | 79.730 | 73.098 | 2,505,100 |
| 2024-03-04 | 77.910 | 80.020 | 77.780 | 79.720 | 73.089 | 2,004,200 |
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.