Wec Energy Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 102.97 | 103.84 | 102.70 | 102.97 | 97.908 | 1,743,200 |
| 2025-02-13 | 102.71 | 104.01 | 102.30 | 103.78 | 97.829 | 2,255,600 |
| 2025-02-12 | 101.51 | 102.59 | 101.18 | 102.43 | 96.557 | 2,567,400 |
| 2025-02-11 | 100.85 | 102.74 | 100.20 | 102.70 | 96.811 | 2,648,800 |
| 2025-02-10 | 101.56 | 101.85 | 99.890 | 101.22 | 95.416 | 2,426,400 |
| 2025-02-07 | 100.62 | 101.88 | 100.04 | 101.79 | 95.953 | 2,140,300 |
| 2025-02-06 | 101.02 | 101.02 | 100.05 | 100.79 | 95.011 | 1,396,700 |
| 2025-02-05 | 100.57 | 101.36 | 99.730 | 100.89 | 95.105 | 2,398,600 |
| 2025-02-04 | 97.520 | 100.22 | 96.370 | 99.220 | 93.531 | 3,568,900 |
| 2025-02-03 | 98.610 | 100.99 | 98.300 | 100.45 | 94.690 | 2,500,700 |
| 2025-01-31 | 99.330 | 99.660 | 98.760 | 99.260 | 93.568 | 4,608,000 |
| 2025-01-30 | 98.980 | 99.730 | 98.670 | 99.450 | 93.747 | 2,007,000 |
| 2025-01-29 | 98.900 | 99.710 | 97.900 | 98.030 | 92.409 | 2,358,400 |
| 2025-01-28 | 100.51 | 100.74 | 98.580 | 98.920 | 93.248 | 2,854,900 |
| 2025-01-27 | 98.950 | 100.98 | 97.490 | 100.88 | 95.095 | 2,826,700 |
| 2025-01-24 | 96.870 | 98.370 | 96.740 | 98.010 | 92.390 | 1,898,100 |
| 2025-01-23 | 97.910 | 98.100 | 97.260 | 97.310 | 91.730 | 1,771,300 |
| 2025-01-22 | 99.990 | 99.990 | 97.540 | 97.580 | 91.985 | 1,958,800 |
| 2025-01-21 | 99.600 | 100.83 | 99.450 | 100.23 | 94.483 | 2,205,200 |
| 2025-01-17 | 98.150 | 99.630 | 97.880 | 99.030 | 93.351 | 2,024,200 |
| 2025-01-16 | 95.150 | 98.490 | 95.150 | 98.390 | 92.748 | 1,646,900 |
| 2025-01-15 | 95.680 | 96.180 | 94.930 | 95.570 | 90.090 | 1,418,900 |
| 2025-01-14 | 93.820 | 95.090 | 93.680 | 94.580 | 89.157 | 1,934,300 |
| 2025-01-13 | 93.660 | 93.930 | 92.850 | 93.890 | 88.506 | 1,668,700 |
| 2025-01-10 | 93.890 | 94.640 | 93.320 | 93.410 | 88.054 | 2,397,700 |
| 2025-01-08 | 93.060 | 94.820 | 92.880 | 94.750 | 89.317 | 2,033,100 |
| 2025-01-07 | 92.200 | 94.250 | 91.940 | 93.190 | 87.846 | 2,367,500 |
| 2025-01-06 | 93.500 | 93.610 | 91.940 | 92.120 | 86.838 | 1,632,600 |
| 2025-01-03 | 94.040 | 94.650 | 93.700 | 93.790 | 88.412 | 1,522,800 |
| 2025-01-02 | 95.200 | 95.240 | 93.860 | 93.990 | 88.600 | 955,900 |
| 2024-12-31 | 94.210 | 94.690 | 93.470 | 94.040 | 88.648 | 1,087,200 |
| 2024-12-30 | 94.500 | 94.540 | 93.640 | 94.210 | 88.808 | 1,056,800 |
| 2024-12-27 | 94.180 | 95.500 | 94.080 | 94.820 | 89.383 | 823,100 |
| 2024-12-26 | 94.730 | 95.310 | 94.430 | 94.870 | 89.430 | 774,500 |
| 2024-12-24 | 94.710 | 95.130 | 94.250 | 95.040 | 89.590 | 533,300 |
| 2024-12-23 | 94.500 | 94.860 | 93.560 | 94.840 | 89.402 | 1,083,000 |
| 2024-12-20 | 92.880 | 94.690 | 92.850 | 94.500 | 89.081 | 3,160,400 |
| 2024-12-19 | 93.100 | 94.460 | 92.520 | 93.260 | 87.912 | 2,143,800 |
| 2024-12-18 | 94.630 | 94.860 | 92.890 | 92.940 | 87.611 | 1,506,000 |
| 2024-12-17 | 94.240 | 95.750 | 93.950 | 94.710 | 89.279 | 1,597,500 |
| 2024-12-16 | 95.590 | 95.840 | 94.920 | 94.930 | 89.487 | 2,399,300 |
| 2024-12-13 | 95.520 | 96.480 | 95.400 | 95.740 | 90.250 | 1,445,100 |
| 2024-12-12 | 96.520 | 96.760 | 95.700 | 95.860 | 90.363 | 1,681,000 |
| 2024-12-11 | 97.200 | 97.360 | 95.330 | 95.610 | 90.128 | 1,444,300 |
| 2024-12-10 | 96.790 | 97.650 | 95.280 | 97.150 | 91.579 | 1,792,300 |
| 2024-12-09 | 97.150 | 97.550 | 96.280 | 97.110 | 91.542 | 1,234,900 |
| 2024-12-06 | 98.370 | 98.590 | 96.990 | 97.090 | 91.523 | 1,468,600 |
| 2024-12-05 | 98.290 | 98.650 | 97.530 | 97.720 | 92.117 | 1,445,200 |
| 2024-12-04 | 98.590 | 98.670 | 97.280 | 98.350 | 92.710 | 1,774,600 |
| 2024-12-03 | 100.11 | 100.54 | 98.190 | 98.220 | 92.588 | 1,361,300 |
| 2024-12-02 | 101.10 | 101.15 | 99.590 | 99.660 | 93.945 | 1,513,000 |
| 2024-11-29 | 101.84 | 101.89 | 100.78 | 101.05 | 95.256 | 1,037,800 |
| 2024-11-27 | 102.00 | 102.79 | 101.59 | 101.82 | 95.982 | 1,308,000 |
| 2024-11-26 | 101.41 | 101.68 | 100.89 | 101.55 | 95.727 | 1,197,400 |
| 2024-11-25 | 101.00 | 101.59 | 100.37 | 101.35 | 95.538 | 2,264,800 |
| 2024-11-22 | 101.16 | 101.43 | 100.57 | 100.66 | 94.888 | 1,304,600 |
| 2024-11-21 | 99.050 | 101.00 | 98.650 | 100.96 | 95.171 | 1,928,800 |
| 2024-11-20 | 98.790 | 99.310 | 98.640 | 99.270 | 93.578 | 1,934,300 |
| 2024-11-19 | 99.300 | 99.300 | 98.360 | 99.050 | 93.370 | 1,582,600 |
| 2024-11-18 | 98.010 | 99.410 | 97.730 | 99.280 | 93.587 | 1,959,000 |
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.