Wec Energy Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	97.490	97.960	96.240	96.350	81.847	961,400
2022-01-05	95.660	97.760	95.660	96.960	82.365	1,094,400
2022-01-04	95.890	96.990	95.570	95.850	81.422	1,135,200
2022-01-03	97.110	97.110	94.960	96.090	81.626	1,215,400
2021-12-31	97.180	97.500	96.300	97.070	82.458	624,500
2021-12-30	97.190	97.210	96.410	97.120	82.501	503,500
2021-12-29	96.650	97.090	96.350	96.920	82.331	556,700
2021-12-28	95.590	96.530	95.080	96.500	81.974	651,700
2021-12-27	94.780	95.370	94.390	95.280	80.938	673,600
2021-12-23	94.900	95.260	94.420	94.650	80.403	733,400
2021-12-22	94.430	95.390	94.070	94.770	80.505	657,200
2021-12-21	96.660	97.020	94.280	94.730	80.471	1,413,200
2021-12-20	95.810	96.520	94.880	96.270	81.779	1,179,200
2021-12-17	97.840	98.700	96.240	96.290	81.796	2,879,100
2021-12-16	96.640	98.800	96.480	98.360	83.554	1,812,600
2021-12-15	94.980	97.080	94.980	96.980	82.382	2,473,600
2021-12-14	95.100	95.380	94.520	94.760	80.496	2,062,400
2021-12-13	93.570	95.620	93.570	95.110	80.793	1,637,200
2021-12-10	93.230	93.850	92.620	93.480	79.409	1,446,500
2021-12-09	92.820	93.430	91.550	92.800	78.831	903,400
2021-12-08	92.330	93.200	91.710	92.560	78.627	1,006,900
2021-12-07	92.010	92.890	91.540	92.340	78.440	1,122,700
2021-12-06	92.000	93.390	91.590	92.260	78.372	1,385,700
2021-12-03	88.950	91.370	88.500	91.170	77.446	1,499,700
2021-12-02	87.960	89.520	87.930	88.870	75.493	1,448,200
2021-12-01	87.340	89.680	86.900	87.680	74.482	1,831,800
2021-11-30	89.610	90.220	86.840	86.930	73.845	3,677,100
2021-11-29	89.550	90.840	88.910	90.490	76.869	1,062,700
2021-11-26	90.410	91.210	89.030	89.170	75.748	733,900
2021-11-24	91.040	91.170	90.240	90.690	77.039	791,300
2021-11-23	91.690	91.890	90.880	91.000	77.302	956,900
2021-11-22	90.370	91.910	90.070	91.520	77.744	826,900
2021-11-19	90.500	90.800	90.070	90.520	76.894	1,168,300
2021-11-18	90.650	90.760	89.610	90.130	76.563	710,100
2021-11-17	89.840	90.950	89.420	90.800	77.132	770,500
2021-11-16	90.550	90.870	89.940	90.160	76.588	998,200
2021-11-15	89.270	90.560	88.830	90.550	76.920	1,017,600
2021-11-12	89.190	89.440	88.500	88.750	75.391	1,405,300
2021-11-11	90.290	90.600	88.940	89.040	75.637	1,038,400
2021-11-10	89.480	90.670	89.240	90.640	76.996	797,000
2021-11-09	89.380	90.410	89.010	89.790	75.699	998,700
2021-11-08	90.870	90.870	88.700	88.950	74.990	1,741,000
2021-11-05	89.800	91.150	89.740	90.870	76.609	827,300
2021-11-04	89.960	90.240	88.720	89.720	75.640	1,365,700
2021-11-03	90.890	91.940	88.740	89.870	75.766	1,030,500
2021-11-02	90.690	91.480	89.970	90.890	76.626	1,489,800
2021-11-01	89.970	90.480	89.290	90.340	76.162	970,600
2021-10-29	90.510	91.290	89.610	90.060	75.926	1,157,300
2021-10-28	89.860	90.550	89.540	90.510	76.306	806,600
2021-10-27	91.300	91.340	89.820	89.970	75.850	679,900
2021-10-26	90.550	91.630	90.170	90.750	76.508	776,200
2021-10-25	91.380	91.400	90.230	90.380	76.196	681,500
2021-10-22	91.510	91.980	91.210	91.660	77.275	500,700
2021-10-21	91.460	91.570	90.920	91.210	76.896	621,800
2021-10-20	90.000	91.740	90.000	91.060	76.769	782,200

← NewerPage 21 of 21 · 1,255 trading days

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.