Wec Energy Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	100.51	100.76	99.170	100.49	86.044	1,102,200
2022-04-01	99.750	101.18	99.290	101.13	86.592	1,395,300
2022-03-31	100.21	101.19	99.780	99.810	85.462	1,566,500
2022-03-30	99.500	100.30	99.180	100.29	85.873	1,052,500
2022-03-29	98.980	99.200	97.900	99.180	84.922	1,360,300
2022-03-28	98.110	98.560	97.500	98.550	84.383	803,400
2022-03-25	96.900	98.110	96.740	98.070	83.972	1,078,900
2022-03-24	95.800	97.050	95.470	96.610	82.722	1,301,300
2022-03-23	95.380	96.060	94.670	95.480	81.754	1,484,500
2022-03-22	95.990	96.050	94.660	95.370	81.660	1,612,600
2022-03-21	94.850	96.380	94.850	95.700	81.943	1,172,900
2022-03-18	95.550	96.140	94.440	94.680	81.069	2,803,800
2022-03-17	94.740	96.300	94.570	95.790	82.020	2,357,000
2022-03-16	94.590	94.750	93.190	94.600	81.001	2,090,400
2022-03-15	94.900	94.980	93.680	94.590	80.992	1,800,900
2022-03-14	94.390	95.010	93.470	93.780	80.299	1,582,300
2022-03-11	93.530	94.880	93.530	93.860	80.367	1,270,300
2022-03-10	92.150	93.750	92.020	93.560	80.110	2,039,300
2022-03-09	94.720	94.830	92.480	92.600	79.288	1,613,400
2022-03-08	95.690	96.030	93.850	94.000	80.487	1,881,500
2022-03-07	94.650	95.700	93.610	95.450	81.728	1,962,500
2022-03-04	92.050	94.670	91.800	94.610	81.009	1,960,200
2022-03-03	90.930	92.920	90.920	92.450	79.160	1,372,800
2022-03-02	89.170	90.930	89.080	90.590	77.567	1,658,900
2022-03-01	91.000	91.620	88.680	89.310	76.471	2,013,000
2022-02-28	90.260	90.980	89.940	90.880	77.815	1,720,000
2022-02-25	89.300	91.260	89.250	90.850	77.790	2,189,200
2022-02-24	88.030	88.790	87.140	88.680	75.932	2,795,100
2022-02-23	89.790	90.170	88.150	88.340	75.641	1,635,300
2022-02-22	90.390	90.520	89.290	89.790	76.882	1,534,400
2022-02-18	89.030	90.680	89.030	90.000	77.062	1,632,600
2022-02-17	89.220	89.810	88.330	89.390	76.540	1,430,000
2022-02-16	89.210	89.670	88.370	89.120	76.308	2,468,900
2022-02-15	90.020	90.380	88.690	88.900	76.120	2,101,700
2022-02-14	91.200	91.630	88.820	89.630	76.745	1,942,600
2022-02-11	91.750	92.180	90.690	91.210	78.098	2,294,600
2022-02-10	93.420	93.930	91.580	92.000	78.152	1,542,800
2022-02-09	95.020	95.360	93.910	94.320	80.122	1,432,600
2022-02-08	95.290	95.400	94.280	94.470	80.250	1,205,400
2022-02-07	94.590	95.160	93.790	94.720	80.462	1,519,100
2022-02-04	95.040	96.010	93.940	94.640	80.394	1,596,400
2022-02-03	96.720	98.100	95.400	95.690	81.286	1,925,600
2022-02-02	94.980	96.510	94.900	96.120	81.651	1,820,700
2022-02-01	96.940	97.270	94.310	95.160	80.836	1,815,200
2022-01-31	95.640	97.220	95.540	97.040	82.433	1,221,400
2022-01-28	94.830	96.670	94.420	96.570	82.034	1,107,300
2022-01-27	94.590	96.360	94.370	95.110	80.793	1,309,600
2022-01-26	94.500	95.560	93.370	94.110	79.944	1,469,100
2022-01-25	94.430	95.310	93.630	94.750	80.488	1,267,200
2022-01-24	95.650	97.160	92.890	95.130	80.810	1,786,600
2022-01-21	97.670	98.720	96.590	96.990	82.390	1,795,300
2022-01-20	96.170	97.250	95.810	96.670	82.119	1,409,300
2022-01-19	96.010	97.220	95.210	96.030	81.575	1,877,700
2022-01-18	95.690	95.970	94.030	95.770	81.354	1,342,100
2022-01-14	96.980	97.440	95.770	96.250	81.762	1,185,400
2022-01-13	96.270	97.300	95.810	97.280	82.637	1,107,300
2022-01-12	94.730	95.900	94.170	95.700	81.295	1,228,900
2022-01-11	97.120	97.300	94.800	95.320	80.972	1,100,600
2022-01-10	97.230	97.750	96.460	96.900	82.314	1,193,500
2022-01-07	96.260	97.690	95.530	97.210	82.577	1,205,500

← NewerPage 20 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.