Wec Energy Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	99.180	99.280	96.410	97.210	84.419	1,192,000
2022-09-23	99.440	99.830	98.210	99.570	86.468	1,068,500
2022-09-22	99.800	100.67	99.120	100.15	86.972	880,300
2022-09-21	101.68	102.49	99.890	99.930	86.781	1,177,500
2022-09-20	101.78	101.78	100.24	100.96	87.675	1,180,200
2022-09-19	101.13	102.29	100.53	102.28	88.822	821,500
2022-09-16	101.33	101.98	100.86	101.29	87.962	2,696,300
2022-09-15	103.64	103.64	100.71	101.06	87.762	1,870,500
2022-09-14	103.70	105.43	103.62	104.44	90.697	972,000
2022-09-13	106.49	106.75	103.39	103.80	90.142	1,523,300
2022-09-12	106.63	107.60	106.29	107.24	93.129	1,020,000
2022-09-09	106.43	106.79	105.39	106.44	92.434	949,900
2022-09-08	106.03	106.82	105.63	106.01	92.061	1,365,100
2022-09-07	103.74	106.46	103.66	106.22	92.243	1,397,100
2022-09-06	103.38	104.48	102.68	103.06	89.499	1,507,300
2022-09-02	104.84	105.56	102.58	103.01	89.456	847,600
2022-09-01	103.41	105.07	102.94	104.65	90.880	1,629,600
2022-08-31	103.23	104.33	103.10	103.14	89.569	1,694,300
2022-08-30	105.02	105.49	103.20	103.47	89.855	964,300
2022-08-29	104.54	105.88	103.75	105.18	91.340	703,700
2022-08-26	105.98	106.67	104.74	104.79	91.001	961,700
2022-08-25	106.07	106.31	105.19	106.22	92.243	930,900
2022-08-24	106.00	106.35	105.20	105.87	91.939	688,100
2022-08-23	106.81	106.81	105.22	105.95	92.009	810,400
2022-08-22	107.29	107.94	106.51	106.78	92.730	1,060,700
2022-08-19	107.70	108.20	107.12	107.69	93.520	922,800
2022-08-18	107.11	107.48	106.16	107.40	93.268	789,500
2022-08-17	106.69	107.92	106.69	106.97	92.895	1,000,800
2022-08-16	106.17	107.36	106.17	107.01	92.929	872,100
2022-08-15	105.79	106.47	104.94	106.28	92.295	865,200
2022-08-12	104.88	105.67	104.54	105.64	91.740	1,257,400
2022-08-11	104.50	105.35	103.64	104.33	90.602	994,000
2022-08-10	105.41	105.62	104.28	105.17	90.700	982,500
2022-08-09	104.53	105.49	104.14	105.22	90.743	624,900
2022-08-08	103.72	104.32	103.28	103.97	89.665	1,325,400
2022-08-05	103.72	103.92	101.77	103.12	88.932	1,061,900
2022-08-04	104.21	105.04	103.41	103.85	89.561	1,336,300
2022-08-03	103.35	104.49	101.35	104.08	89.760	1,274,000
2022-08-02	104.29	105.37	103.48	103.65	89.389	1,317,100
2022-08-01	103.45	104.36	102.88	103.89	89.596	1,312,000
2022-07-29	102.79	104.34	102.79	103.81	89.527	1,269,300
2022-07-28	101.42	103.30	101.10	103.00	88.828	1,240,800
2022-07-27	100.19	100.74	99.750	100.47	86.646	1,051,700
2022-07-26	98.560	100.74	98.560	100.65	86.802	1,059,700
2022-07-25	97.560	99.000	97.430	98.960	85.344	880,000
2022-07-22	96.750	97.900	96.680	97.860	84.395	917,400
2022-07-21	96.000	96.380	95.710	96.230	82.990	1,302,700
2022-07-20	98.520	98.720	95.960	96.130	82.903	2,136,300
2022-07-19	99.360	99.830	98.720	99.070	85.439	1,382,900
2022-07-18	100.25	100.41	98.660	98.810	85.215	948,700
2022-07-15	100.69	100.89	99.250	100.75	86.888	1,174,600
2022-07-14	98.380	100.33	98.180	100.11	86.336	868,200
2022-07-13	99.910	101.08	99.510	100.13	86.353	915,300
2022-07-12	100.03	101.74	99.760	100.46	86.638	1,036,000
2022-07-11	99.150	100.96	99.070	100.57	86.733	893,000
2022-07-08	99.890	100.02	99.160	99.510	85.818	919,300
2022-07-07	101.24	101.48	99.320	99.810	86.077	1,462,900
2022-07-06	99.390	101.84	99.180	101.26	87.328	1,515,000
2022-07-05	102.66	102.76	97.480	98.860	85.258	1,394,700
2022-07-01	101.06	102.83	100.50	102.58	88.466	1,610,500

← NewerPage 18 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.