Wec Energy Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	94.190	94.680	93.710	94.330	82.583	989,000
2022-12-19	95.010	95.270	93.960	94.240	82.504	1,009,900
2022-12-16	96.050	96.360	93.840	95.130	83.283	3,687,700
2022-12-15	97.420	97.660	96.190	96.540	84.518	1,564,800
2022-12-14	99.130	100.08	96.950	97.720	85.551	1,973,200
2022-12-13	99.110	100.01	97.540	98.980	86.654	1,483,600
2022-12-12	96.380	98.020	95.810	97.870	85.682	1,061,000
2022-12-09	95.200	96.200	95.200	95.730	83.808	1,492,300
2022-12-08	94.330	96.240	94.170	95.660	83.747	955,700
2022-12-07	95.270	95.830	93.950	94.590	82.810	1,141,100
2022-12-06	94.280	95.450	94.170	95.420	83.537	1,476,900
2022-12-05	95.240	95.970	93.780	94.250	82.513	1,862,400
2022-12-02	96.430	96.970	95.580	96.060	84.097	1,987,700
2022-12-01	99.990	101.11	97.070	97.290	85.174	4,037,400
2022-11-30	96.970	99.300	96.460	99.140	86.794	2,218,600
2022-11-29	96.960	97.200	96.190	96.980	84.903	1,001,800
2022-11-28	98.190	98.700	97.140	97.540	85.393	979,100
2022-11-25	98.400	98.860	98.070	98.660	86.374	466,600
2022-11-23	96.980	98.150	96.960	98.070	85.857	802,000
2022-11-22	96.990	98.200	96.720	97.130	85.034	1,025,100
2022-11-21	95.900	97.600	95.750	96.730	84.684	1,358,100
2022-11-18	94.090	95.890	93.600	95.700	83.782	1,679,200
2022-11-17	93.520	93.660	92.590	93.020	81.436	1,494,200
2022-11-16	93.460	95.120	93.460	94.410	82.653	1,580,400
2022-11-15	93.190	94.000	92.190	93.260	81.646	1,237,800
2022-11-14	93.570	93.960	92.490	92.530	81.007	1,707,800
2022-11-11	94.090	94.090	92.400	93.150	81.550	2,113,900
2022-11-10	91.690	94.370	90.690	94.150	82.425	1,197,600
2022-11-09	91.410	91.520	90.110	90.350	78.461	1,652,200
2022-11-08	90.390	91.850	90.190	91.450	79.417	1,550,000
2022-11-07	91.150	91.310	88.480	90.120	78.262	1,452,500
2022-11-04	90.450	91.680	90.100	91.390	79.365	1,958,600
2022-11-03	89.560	91.170	88.590	90.390	78.496	1,452,100
2022-11-02	91.420	92.440	90.130	90.250	78.375	2,346,700
2022-11-01	90.780	92.260	90.290	91.950	79.851	2,341,300
2022-10-31	91.640	92.200	90.540	91.330	79.313	2,287,400
2022-10-28	89.000	91.910	89.000	91.600	79.547	1,721,700
2022-10-27	88.580	89.760	88.350	88.720	77.046	1,229,700
2022-10-26	88.430	88.970	87.540	88.080	76.490	1,213,200
2022-10-25	86.770	88.160	86.650	87.770	76.221	1,580,900
2022-10-24	87.370	88.120	86.320	86.760	75.344	1,140,400
2022-10-21	85.950	87.330	85.250	86.650	75.248	1,215,800
2022-10-20	86.520	87.010	85.110	85.440	74.198	1,690,600
2022-10-19	86.710	87.250	85.830	86.770	75.353	1,060,600
2022-10-18	86.930	88.130	86.740	87.790	76.238	1,383,000
2022-10-17	85.120	86.820	85.090	85.650	74.380	1,669,900
2022-10-14	85.500	85.960	82.900	84.300	73.208	1,954,200
2022-10-13	81.300	85.030	80.820	84.720	73.572	2,146,000
2022-10-12	85.200	85.200	82.170	82.230	71.410	1,960,400
2022-10-11	85.000	86.240	84.840	85.180	73.972	1,401,300
2022-10-10	85.690	86.890	85.190	85.300	74.076	1,797,500
2022-10-07	86.580	86.930	84.760	85.480	74.232	2,334,900
2022-10-06	90.000	90.270	86.300	86.520	75.135	2,020,900
2022-10-05	92.130	92.130	89.580	90.560	78.644	1,441,700
2022-10-04	92.600	93.640	92.060	93.100	80.850	1,612,800
2022-10-03	91.290	93.450	90.280	92.600	80.415	2,084,600
2022-09-30	92.590	92.810	89.170	89.430	77.663	2,216,000
2022-09-29	95.290	95.290	91.660	91.810	79.729	1,225,500
2022-09-28	96.050	96.360	94.410	95.640	83.055	1,805,800
2022-09-27	97.610	97.700	94.450	94.770	82.300	1,301,000

← NewerPage 17 of 21 · 1,255 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.