Wec Energy Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	99.050	101.78	98.840	100.64	86.793	2,106,200
2022-06-29	99.330	99.680	98.740	99.310	85.646	948,100
2022-06-28	99.340	100.15	99.060	99.120	85.482	1,462,500
2022-06-27	97.540	99.310	96.880	99.280	85.620	1,833,500
2022-06-24	95.410	97.550	95.410	97.160	83.792	1,808,300
2022-06-23	93.800	95.500	93.700	95.340	82.222	1,248,700
2022-06-22	91.610	94.290	91.580	93.370	80.523	2,061,400
2022-06-21	90.450	92.470	90.180	91.900	79.255	1,752,300
2022-06-17	91.650	91.690	89.210	90.370	77.936	2,633,700
2022-06-16	90.760	91.560	89.400	91.210	78.660	2,024,000
2022-06-15	92.670	93.320	90.730	91.880	79.238	1,720,700
2022-06-14	95.460	95.950	91.160	92.050	79.385	1,611,300
2022-06-13	98.450	98.580	95.130	95.580	82.429	1,611,800
2022-06-10	98.630	100.18	98.020	99.310	85.646	1,712,800
2022-06-09	102.68	103.08	99.460	99.520	85.827	1,206,400
2022-06-08	105.19	105.19	102.87	102.95	88.785	1,097,700
2022-06-07	104.22	105.69	103.37	105.60	91.070	1,234,300
2022-06-06	104.57	104.98	104.17	104.31	89.958	778,000
2022-06-03	104.67	105.00	103.97	104.18	89.846	834,700
2022-06-02	105.19	105.26	102.76	104.86	90.432	1,084,400
2022-06-01	105.45	105.62	104.21	104.67	90.268	1,553,800
2022-05-31	105.44	105.96	104.34	105.07	90.613	1,899,100
2022-05-27	105.08	106.90	104.80	106.53	91.873	1,202,400
2022-05-26	106.29	106.68	105.26	105.40	90.898	1,822,800
2022-05-25	107.96	108.09	105.33	105.81	91.252	2,489,800
2022-05-24	105.47	108.39	104.88	108.28	93.382	1,347,400
2022-05-23	105.00	105.59	103.58	105.02	90.570	1,232,700
2022-05-20	103.10	103.71	101.94	103.55	89.303	1,756,700
2022-05-19	101.74	103.55	100.60	102.87	88.716	1,909,100
2022-05-18	103.92	104.06	101.70	101.95	87.923	2,096,000
2022-05-17	103.15	103.61	100.96	103.45	89.216	1,302,000
2022-05-16	102.34	103.19	101.56	102.77	88.630	1,306,600
2022-05-13	102.21	102.83	100.04	102.09	88.043	1,582,000
2022-05-12	101.16	102.07	99.610	100.82	86.948	1,359,100
2022-05-11	100.82	103.27	100.82	101.75	87.123	1,731,500
2022-05-10	101.86	103.13	99.630	100.66	86.189	1,402,700
2022-05-09	100.17	102.57	99.720	101.94	87.285	1,812,000
2022-05-06	100.51	101.14	99.500	100.66	86.189	1,843,400
2022-05-05	101.23	101.85	100.18	101.07	86.541	1,290,400
2022-05-04	99.260	101.72	99.260	101.56	86.960	1,701,300
2022-05-03	100.40	102.03	99.420	99.560	85.248	1,886,000
2022-05-02	100.41	102.70	98.460	99.730	85.393	2,252,000
2022-04-29	102.15	102.61	99.900	100.05	85.667	2,017,900
2022-04-28	102.40	103.43	101.74	102.78	88.005	1,323,900
2022-04-27	102.61	103.67	101.67	102.09	87.414	1,136,400
2022-04-26	102.43	103.98	102.12	102.63	87.876	1,322,800
2022-04-25	104.21	104.39	101.50	102.91	88.116	1,387,400
2022-04-22	105.79	105.79	103.79	103.98	89.032	1,515,600
2022-04-21	105.21	106.82	104.79	105.76	90.556	1,140,700
2022-04-20	105.47	105.96	104.76	105.40	90.248	1,085,500
2022-04-19	103.41	104.82	103.15	104.52	89.495	1,447,200
2022-04-18	103.43	104.01	102.19	102.84	88.056	889,300
2022-04-14	103.63	104.11	103.15	103.19	88.356	960,600
2022-04-13	104.48	104.74	103.06	103.20	88.364	1,132,900
2022-04-12	103.32	104.63	102.73	104.41	89.400	1,262,400
2022-04-11	104.75	105.43	103.53	103.66	88.758	1,216,500
2022-04-08	104.24	105.17	103.79	104.49	89.469	1,382,900
2022-04-07	104.00	104.39	102.93	103.81	88.887	1,552,000
2022-04-06	102.25	104.46	102.02	103.97	89.024	1,353,800
2022-04-05	100.55	102.69	100.55	101.73	87.106	1,583,300

← NewerPage 19 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.