NYSE - Delayed Quote USD

WEC Energy Group, Inc. (WEC)

Compare
100.66 -0.30 (-0.30%)
At close: 4:00 PM EST
100.25 -0.41 (-0.41%)
After hours: 5:05 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 101.16 101.43 100.58 100.66 100.66 1,304,599
Nov 21, 2024 99.05 101.00 98.65 100.96 100.96 1,928,800
Nov 20, 2024 98.79 99.31 98.64 99.27 99.27 1,934,300
Nov 19, 2024 99.30 99.30 98.36 99.05 99.05 1,582,600
Nov 18, 2024 98.01 99.41 97.73 99.28 99.28 1,959,000
Nov 15, 2024 96.15 98.28 96.15 97.98 97.98 2,087,400
Nov 14, 2024 0.84 Dividend
Nov 14, 2024 96.71 97.12 95.97 96.13 96.13 1,466,300
Nov 13, 2024 98.33 98.45 97.01 97.63 96.79 2,458,100
Nov 12, 2024 98.53 98.91 97.69 97.85 97.01 1,820,700
Nov 11, 2024 97.25 99.13 97.25 98.70 97.86 2,150,300
Nov 8, 2024 95.91 97.79 95.45 97.59 96.76 2,484,900
Nov 7, 2024 96.01 96.45 95.16 95.33 94.51 2,501,100
Nov 6, 2024 95.23 96.43 94.41 96.01 95.19 2,846,700
Nov 5, 2024 94.93 96.16 94.46 96.10 95.28 2,267,900
Nov 4, 2024 95.35 96.02 94.15 94.91 94.10 2,500,400
Nov 1, 2024 98.58 98.58 95.09 95.57 94.75 3,176,900
Oct 31, 2024 96.64 97.30 95.28 95.53 94.71 3,471,800
Oct 30, 2024 95.87 96.21 94.97 96.03 95.21 2,989,700
Oct 29, 2024 96.38 96.57 95.24 95.33 94.51 1,654,500
Oct 28, 2024 97.20 97.89 96.81 97.00 96.17 1,369,400
Oct 25, 2024 99.28 99.37 97.10 97.19 96.36 1,695,400
Oct 24, 2024 99.49 99.87 98.44 98.81 97.96 2,253,800
Oct 23, 2024 98.83 99.57 98.55 99.53 98.68 1,430,300
Oct 22, 2024 99.23 99.44 98.25 98.69 97.85 1,527,700
Oct 21, 2024 99.98 100.31 99.13 99.43 98.58 1,632,400
Oct 18, 2024 99.45 99.99 98.68 99.85 99.00 2,059,700
Oct 17, 2024 99.05 99.33 98.24 99.14 98.29 2,100,800
Oct 16, 2024 97.63 98.93 97.26 98.75 97.91 2,533,400
Oct 15, 2024 97.06 98.04 96.83 97.22 96.39 2,376,200
Oct 14, 2024 95.68 96.37 95.29 96.30 95.48 1,401,700
Oct 11, 2024 94.36 95.57 94.00 95.45 94.63 1,766,600
Oct 10, 2024 94.61 94.97 93.89 93.95 93.15 3,258,000
Oct 9, 2024 94.35 95.01 93.90 94.31 93.50 3,125,900
Oct 8, 2024 94.82 95.23 94.04 94.35 93.54 1,577,700
Oct 7, 2024 95.16 95.17 93.71 94.14 93.33 1,804,900
Oct 4, 2024 95.25 95.71 94.83 95.48 94.66 1,460,800
Oct 3, 2024 96.55 96.55 95.90 96.31 95.49 1,417,400
Oct 2, 2024 95.90 96.57 95.60 96.26 95.44 2,538,100
Oct 1, 2024 96.40 97.08 95.69 96.75 95.92 2,384,200
Sep 30, 2024 95.73 96.38 94.76 96.18 95.36 2,119,700
Sep 27, 2024 94.90 95.68 94.57 95.26 94.45 1,308,100
Sep 26, 2024 93.97 95.34 93.97 94.61 93.80 1,973,000
Sep 25, 2024 95.18 95.32 93.95 94.60 93.79 1,283,900
Sep 24, 2024 94.58 95.69 94.16 94.54 93.73 3,039,900
Sep 23, 2024 94.97 95.50 94.72 95.18 94.37 1,531,700
Sep 20, 2024 94.21 94.85 93.78 94.72 93.91 3,283,300
Sep 19, 2024 94.49 94.84 93.47 93.78 92.98 2,141,600
Sep 18, 2024 95.55 95.93 94.67 95.24 94.43 1,575,100
Sep 17, 2024 96.02 96.29 95.35 95.74 94.92 1,946,500
Sep 16, 2024 96.20 96.65 95.88 96.14 95.32 1,671,500
Sep 13, 2024 95.24 95.87 94.74 95.85 95.03 1,841,900
Sep 12, 2024 95.15 95.61 94.13 95.01 94.20 1,607,500
Sep 11, 2024 95.29 95.40 94.34 95.21 94.40 1,988,400
Sep 10, 2024 94.94 96.15 94.86 95.55 94.73 2,167,500
Sep 9, 2024 93.77 94.95 93.64 94.86 94.05 1,827,500
Sep 6, 2024 94.85 95.08 93.65 93.65 92.85 1,591,600
Sep 5, 2024 95.00 95.41 94.43 94.68 93.87 2,515,800
Sep 4, 2024 93.84 94.99 93.64 94.54 93.73 1,471,300
Sep 3, 2024 93.03 94.21 92.91 93.63 92.83 1,998,100
Aug 30, 2024 92.70 93.35 92.70 93.03 92.23 2,336,800
Aug 29, 2024 92.72 92.90 91.89 92.77 91.98 1,449,100
Aug 28, 2024 92.97 93.78 92.49 92.79 92.00 1,994,900
Aug 27, 2024 92.93 93.26 92.44 92.61 91.82 1,134,100
Aug 26, 2024 93.00 93.56 92.78 93.01 92.21 1,266,600
Aug 23, 2024 93.05 93.28 92.28 92.66 91.87 1,450,300
Aug 22, 2024 91.75 93.08 91.72 92.96 92.16 3,124,800
Aug 21, 2024 90.73 91.82 90.61 91.75 90.97 2,594,900
Aug 20, 2024 90.21 91.08 90.20 90.57 89.80 2,096,800
Aug 19, 2024 89.37 90.42 89.37 90.14 89.37 1,622,200
Aug 16, 2024 89.62 90.00 89.18 89.53 88.76 2,288,500
Aug 15, 2024 89.02 89.60 88.53 89.29 88.53 2,425,700
Aug 14, 2024 0.84 Dividend
Aug 14, 2024 88.33 90.26 88.14 89.64 88.87 2,956,000
Aug 13, 2024 89.24 89.64 88.38 89.44 87.85 3,360,300
Aug 12, 2024 88.02 89.36 87.71 89.24 87.65 3,072,000
Aug 9, 2024 87.81 88.15 86.76 87.98 86.41 1,838,500
Aug 8, 2024 88.17 89.03 87.59 87.81 86.25 2,120,100
Aug 7, 2024 88.52 89.30 88.24 88.95 87.37 3,037,200
Aug 6, 2024 88.42 89.43 88.00 88.47 86.89 2,238,700
Aug 5, 2024 91.34 91.71 88.14 88.19 86.62 4,440,800
Aug 2, 2024 90.11 92.23 88.95 90.16 88.55 5,997,000
Aug 1, 2024 86.77 88.79 86.09 88.72 87.14 3,836,900
Jul 31, 2024 85.60 86.37 84.35 86.06 84.53 4,553,300
Jul 30, 2024 83.82 85.73 83.82 85.60 84.08 3,406,400
Jul 29, 2024 83.88 84.29 83.13 84.10 82.60 1,248,100
Jul 26, 2024 83.47 83.97 83.25 83.73 82.24 1,595,000
Jul 25, 2024 84.27 85.46 82.90 83.32 81.84 2,609,500
Jul 24, 2024 82.63 83.81 82.00 83.56 82.07 2,999,300
Jul 23, 2024 82.04 82.42 81.60 81.75 80.29 2,361,500
Jul 22, 2024 81.50 82.29 81.45 82.03 80.57 2,297,900
Jul 19, 2024 82.58 82.78 81.13 81.55 80.10 1,536,900
Jul 18, 2024 81.90 83.44 81.90 82.05 80.59 1,660,900
Jul 17, 2024 81.19 83.04 81.14 82.36 80.89 2,382,200
Jul 16, 2024 79.90 80.83 79.63 80.81 79.37 1,262,600
Jul 15, 2024 80.14 80.42 79.47 79.61 78.19 1,277,200
Jul 12, 2024 80.70 81.40 80.43 80.79 79.35 1,713,700
Jul 11, 2024 78.60 80.53 78.59 80.34 78.91 1,883,100
Jul 10, 2024 78.23 78.29 77.47 78.19 76.80 1,756,000
Jul 9, 2024 78.01 78.32 77.66 78.01 76.62 1,220,700
Jul 8, 2024 78.02 78.33 77.60 78.05 76.66 1,554,700
Jul 5, 2024 77.89 78.50 77.62 77.85 76.46 1,946,100
Jul 3, 2024 78.04 78.73 77.62 77.68 76.30 651,800
Jul 2, 2024 77.85 78.16 77.75 78.04 76.65 1,188,200
Jul 1, 2024 78.82 79.06 77.65 77.69 76.31 1,253,900
Jun 28, 2024 78.73 78.73 77.93 78.46 77.06 2,419,100
Jun 27, 2024 78.28 78.61 78.03 78.45 77.05 1,251,600
Jun 26, 2024 78.00 78.27 77.70 78.15 76.76 1,422,800
Jun 25, 2024 79.25 79.31 78.21 78.32 76.93 2,405,200
Jun 24, 2024 78.25 79.58 78.25 79.35 77.94 2,335,900
Jun 21, 2024 79.37 79.91 78.23 78.23 76.84 4,116,600
Jun 20, 2024 78.01 79.35 77.85 79.25 77.84 2,306,800
Jun 18, 2024 78.11 78.58 77.65 78.05 76.66 1,554,300
Jun 17, 2024 78.35 79.22 78.29 78.37 76.97 2,307,300
Jun 14, 2024 78.25 79.06 78.05 78.86 77.46 1,241,700
Jun 13, 2024 79.31 79.72 78.22 78.54 77.14 2,836,800
Jun 12, 2024 80.60 80.72 79.09 79.31 77.90 1,698,200
Jun 11, 2024 79.05 79.93 79.02 79.75 78.33 1,352,600
Jun 10, 2024 79.71 80.16 79.25 79.44 78.03 1,693,800
Jun 7, 2024 79.50 80.11 79.33 79.85 78.43 1,763,100
Jun 6, 2024 80.69 81.26 80.20 80.35 78.92 1,577,000
Jun 5, 2024 81.78 81.88 80.88 81.00 79.56 2,293,900
Jun 4, 2024 81.08 82.59 80.89 82.14 80.68 2,777,700
Jun 3, 2024 80.98 81.36 80.43 81.18 79.73 2,767,200
May 31, 2024 79.57 81.19 79.42 81.03 79.59 4,613,800
May 30, 2024 79.33 79.59 79.00 79.26 77.85 2,555,700
May 29, 2024 79.22 79.48 78.65 78.88 77.48 2,452,200
May 28, 2024 80.50 81.35 79.68 79.72 78.30 1,894,800
May 24, 2024 80.89 81.10 80.35 80.70 79.26 2,252,400
May 23, 2024 82.00 82.15 80.53 80.67 79.23 4,663,400
May 22, 2024 83.00 84.06 81.88 82.31 80.84 6,331,700
May 21, 2024 84.84 85.13 84.02 84.58 83.07 1,863,400
May 20, 2024 85.72 85.87 84.59 84.69 83.18 1,551,000
May 17, 2024 85.60 85.63 84.99 85.50 83.98 1,593,500
May 16, 2024 84.90 85.79 84.90 85.51 83.99 1,532,000
May 15, 2024 85.31 85.68 84.83 85.03 83.52 1,133,800
May 14, 2024 85.23 85.41 84.09 84.42 82.92 962,800
May 13, 2024 0.84 Dividend
May 13, 2024 84.69 85.59 84.55 84.88 83.37 1,283,800
May 10, 2024 85.84 85.96 85.06 85.43 83.09 2,226,100
May 9, 2024 84.91 85.65 84.55 85.58 83.23 1,542,700
May 8, 2024 83.70 85.04 83.38 84.91 82.58 1,812,100
May 7, 2024 83.43 83.94 82.86 83.83 81.53 1,732,000
May 6, 2024 83.31 83.41 82.33 82.84 80.57 1,465,000
May 3, 2024 83.33 83.73 82.20 83.22 80.94 1,780,200
May 2, 2024 83.17 83.56 82.50 83.08 80.80 2,031,400
May 1, 2024 81.86 83.39 81.27 82.59 80.33 2,682,300
Apr 30, 2024 82.19 83.03 81.69 82.64 80.37 2,947,300
Apr 29, 2024 82.10 82.84 81.85 82.80 80.53 1,793,000
Apr 26, 2024 82.81 82.98 81.38 81.49 79.26 1,945,600
Apr 25, 2024 82.79 83.01 81.70 82.81 80.54 1,565,200
Apr 24, 2024 81.38 82.87 80.85 82.63 80.37 2,034,400
Apr 23, 2024 81.40 82.50 81.40 81.96 79.71 1,979,300
Apr 22, 2024 81.10 82.56 81.01 81.97 79.72 1,648,400
Apr 19, 2024 80.75 81.96 80.57 81.56 79.32 2,105,700
Apr 18, 2024 79.91 80.63 79.30 80.44 78.24 1,079,400
Apr 17, 2024 78.43 79.81 78.34 79.63 77.45 1,157,100
Apr 16, 2024 78.63 78.63 77.53 77.80 75.67 1,968,300
Apr 15, 2024 79.19 79.77 78.45 78.89 76.73 1,773,400
Apr 12, 2024 79.67 79.80 78.37 78.97 76.81 1,378,900
Apr 11, 2024 80.21 80.55 79.08 79.39 77.21 1,006,500
Apr 10, 2024 80.32 80.59 78.80 79.72 77.53 1,686,900
Apr 9, 2024 81.53 81.96 81.18 81.91 79.66 1,069,800
Apr 8, 2024 80.39 81.51 80.18 81.33 79.10 1,194,700
Apr 5, 2024 80.36 80.65 79.65 80.28 78.08 1,582,700
Apr 4, 2024 81.77 81.83 80.29 81.03 78.81 1,409,500
Apr 3, 2024 81.87 82.17 81.07 81.22 78.99 1,233,400
Apr 2, 2024 81.56 82.65 81.55 81.89 79.65 1,260,800
Apr 1, 2024 81.96 82.13 81.19 81.56 79.32 1,239,600
Mar 28, 2024 81.45 82.17 80.99 82.12 79.87 2,649,200
Mar 27, 2024 79.12 81.19 78.95 81.18 78.95 2,501,200
Mar 26, 2024 79.84 80.05 78.50 78.65 76.49 2,329,800
Mar 25, 2024 80.18 80.46 79.40 79.90 77.71 1,714,300
Mar 22, 2024 80.69 80.70 79.78 80.01 77.82 1,318,600
Mar 21, 2024 80.65 80.97 79.79 80.04 77.85 1,636,000
Mar 20, 2024 80.77 81.56 80.21 80.56 78.35 1,296,500
Mar 19, 2024 81.33 81.95 80.71 81.00 78.78 2,101,500
Mar 18, 2024 80.76 81.57 80.36 81.02 78.80 2,380,100
Mar 15, 2024 79.79 81.04 79.79 80.78 78.57 3,962,800
Mar 14, 2024 80.37 80.63 79.33 80.38 78.18 2,339,900
Mar 13, 2024 81.43 81.91 80.59 80.77 78.56 1,475,600
Mar 12, 2024 82.11 82.11 80.66 81.01 78.79 1,528,500
Mar 11, 2024 81.87 82.76 81.41 82.10 79.85 1,356,300
Mar 8, 2024 81.94 82.17 80.94 81.68 79.44 1,505,900
Mar 7, 2024 81.81 82.17 81.38 81.55 79.31 1,821,800
Mar 6, 2024 80.45 81.50 80.34 81.22 78.99 1,835,600
Mar 5, 2024 80.18 81.11 79.28 79.73 77.54 2,505,100
Mar 4, 2024 77.91 80.02 77.78 79.72 77.53 2,004,200
Mar 1, 2024 78.21 78.49 76.78 78.39 76.24 2,399,900
Feb 29, 2024 77.56 79.04 77.19 78.49 76.34 3,807,300
Feb 28, 2024 77.30 77.94 77.09 77.20 75.08 1,687,900
Feb 27, 2024 76.86 77.55 76.50 77.46 75.34 1,610,400
Feb 26, 2024 78.24 78.26 76.52 76.55 74.45 1,775,200
Feb 23, 2024 78.45 79.41 78.15 78.86 76.70 1,458,700
Feb 22, 2024 78.67 78.76 77.70 78.25 76.11 1,880,100
Feb 21, 2024 78.48 79.33 77.94 79.29 77.12 1,313,500
Feb 20, 2024 78.18 79.42 77.85 78.00 75.86 1,586,600
Feb 16, 2024 77.57 78.43 77.24 78.07 75.93 1,789,200
Feb 15, 2024 77.00 78.02 76.87 78.00 75.86 2,342,000
Feb 14, 2024 76.36 76.90 76.13 76.65 74.55 1,493,100
Feb 13, 2024 0.84 Dividend
Feb 13, 2024 77.34 77.88 75.13 76.46 74.36 2,430,400
Feb 12, 2024 77.54 78.41 77.16 78.37 75.41 2,250,800
Feb 9, 2024 77.09 77.74 76.95 77.55 74.62 2,176,300
Feb 8, 2024 77.80 78.02 76.80 77.40 74.48 2,264,400
Feb 7, 2024 78.65 78.68 77.70 78.16 75.21 1,662,900
Feb 6, 2024 77.83 78.63 77.65 78.34 75.38 1,767,600
Feb 5, 2024 79.20 79.20 77.97 78.03 75.08 2,068,000
Feb 2, 2024 79.89 80.69 79.22 79.86 76.84 2,560,100
Feb 1, 2024 79.45 82.07 79.07 81.78 78.69 4,311,400
Jan 31, 2024 81.48 81.65 80.24 80.76 77.71 12,843,000
Jan 30, 2024 80.38 81.24 79.69 80.76 77.71 2,198,900
Jan 29, 2024 79.87 80.89 79.44 80.45 77.41 2,784,600
Jan 26, 2024 80.20 80.64 79.47 79.87 76.85 2,386,400
Jan 25, 2024 79.79 80.19 79.07 80.01 76.99 2,141,600
Jan 24, 2024 80.41 80.58 78.74 79.06 76.07 2,772,900
Jan 23, 2024 79.47 79.97 79.14 79.75 76.74 1,748,100
Jan 22, 2024 80.06 80.72 79.16 79.48 76.48 2,356,100
Jan 19, 2024 80.71 80.74 79.85 80.03 77.01 2,205,900
Jan 18, 2024 81.00 81.03 79.70 80.40 77.36 2,695,000
Jan 17, 2024 81.88 83.17 81.01 81.31 78.24 2,078,300
Jan 16, 2024 82.51 82.99 82.14 82.57 79.45 2,897,000
Jan 12, 2024 82.86 83.29 82.47 82.79 79.66 1,991,300
Jan 11, 2024 85.33 85.33 80.86 82.12 79.02 3,458,200
Jan 10, 2024 85.29 85.94 85.04 85.59 82.36 1,636,000
Jan 9, 2024 85.07 85.74 84.60 85.33 82.11 1,817,600
Jan 8, 2024 85.88 86.10 85.00 85.57 82.34 2,677,200
Jan 5, 2024 85.76 86.65 85.36 86.24 82.98 1,578,700
Jan 4, 2024 85.70 86.89 85.57 85.92 82.67 2,326,600
Jan 3, 2024 86.61 86.77 85.75 86.61 83.34 1,979,700
Jan 2, 2024 84.00 86.34 83.75 86.32 83.06 2,582,800
Dec 29, 2023 83.71 84.32 83.56 84.17 80.99 1,362,600
Dec 28, 2023 83.15 84.24 83.15 84.05 80.88 1,459,700
Dec 27, 2023 83.54 83.70 83.05 83.45 80.30 1,564,400
Dec 26, 2023 82.75 83.83 82.70 83.64 80.48 1,266,800
Dec 22, 2023 82.98 83.77 82.73 82.94 79.81 1,419,800
Dec 21, 2023 82.08 82.84 81.53 82.35 79.24 1,994,100
Dec 20, 2023 83.49 83.63 81.76 81.79 78.70 2,853,300
Dec 19, 2023 82.64 83.35 82.14 83.26 80.12 1,603,600
Dec 18, 2023 82.83 83.14 81.90 82.38 79.27 2,842,000
Dec 15, 2023 83.76 83.92 81.62 82.46 79.35 4,694,300
Dec 14, 2023 87.53 87.66 84.46 84.62 81.42 3,011,600
Dec 13, 2023 83.00 87.04 82.55 87.00 83.71 2,418,800
Dec 12, 2023 84.42 84.42 82.84 83.03 79.89 2,907,200
Dec 11, 2023 83.85 84.28 83.19 84.21 81.03 2,265,000
Dec 8, 2023 84.96 85.05 83.41 84.07 80.89 1,712,900
Dec 7, 2023 85.00 85.56 84.32 85.00 81.79 1,725,900
Dec 6, 2023 84.18 84.94 83.76 84.91 81.70 1,575,600
Dec 5, 2023 85.00 85.22 83.64 83.73 80.57 1,882,100
Dec 4, 2023 84.32 85.59 84.31 85.00 81.79 1,614,900
Dec 1, 2023 83.64 84.98 83.24 84.97 81.76 2,006,800
Nov 30, 2023 83.17 83.75 82.52 83.62 80.46 2,563,400
Nov 29, 2023 83.13 84.18 82.84 82.97 79.84 2,203,600
Nov 28, 2023 82.25 83.96 82.07 83.16 80.02 2,389,300
Nov 27, 2023 81.67 82.34 80.97 82.22 79.11 2,132,300
Nov 24, 2023 81.63 81.72 80.96 81.60 78.52 692,000

Related Tickers