Skip to main content

WEC Energy Group Inc (NY: WEC )

79.31 -0.44 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 79.05 79.92 79.02 79.75 1,352,619 +0.31(+0.39%)
Jun 10, 2024 79.71 80.16 79.25 79.44 1,693,883 -0.41(-0.51%)
Jun 07, 2024 79.50 80.11 79.33 79.85 1,763,204 -0.50(-0.62%)
Jun 06, 2024 80.69 81.25 80.20 80.35 1,577,007 -0.65(-0.80%)
Jun 05, 2024 81.78 81.88 80.88 81.00 2,293,850 -1.14(-1.39%)
Jun 04, 2024 81.08 82.59 80.89 82.14 2,777,711 +0.96(+1.18%)
Jun 03, 2024 80.98 81.36 80.43 81.18 2,767,236 +0.15(+0.19%)
May 31, 2024 79.57 81.19 79.42 81.03 4,613,753 +1.77(+2.23%)
May 30, 2024 79.33 79.59 79.00 79.26 2,555,690 +0.38(+0.48%)
May 29, 2024 79.22 79.48 78.65 78.88 2,452,181 -0.84(-1.05%)
May 28, 2024 80.50 81.35 79.68 79.72 1,895,212 -0.98(-1.21%)
May 24, 2024 80.89 81.10 80.35 80.70 2,252,427 +0.03(+0.04%)
May 23, 2024 82.00 82.15 80.53 80.67 4,678,433 -1.64(-1.99%)
May 22, 2024 83.00 84.06 81.88 82.31 6,331,761 -2.27(-2.68%)
May 21, 2024 84.84 85.13 84.02 84.58 1,863,415 -0.11(-0.13%)
May 20, 2024 85.72 85.87 84.59 84.69 1,550,981 -0.81(-0.95%)
May 17, 2024 85.60 85.62 84.99 85.50 1,593,544 -0.01(-0.01%)
May 16, 2024 84.90 85.79 84.90 85.51 1,531,979 +0.48(+0.56%)
May 15, 2024 85.31 85.67 84.83 85.03 1,133,814 +0.61(+0.72%)
May 14, 2024 85.23 85.41 84.09 84.42 962,837 -0.46(-0.54%)
May 13, 2024 84.69 85.59 84.55 84.88 1,283,790 +0.28(+0.34%)
May 10, 2024 85.00 85.12 84.23 84.59 2,248,051 -0.15(-0.18%)
May 09, 2024 84.08 84.81 83.72 84.74 1,557,907 +0.66(+0.79%)
May 08, 2024 82.88 84.20 82.56 84.08 1,829,995 +1.07(+1.29%)
May 07, 2024 82.61 83.11 82.05 83.01 1,749,092 +0.98(+1.20%)
May 06, 2024 82.50 82.59 81.52 82.03 1,479,470 -0.38(-0.46%)
May 03, 2024 82.52 82.91 81.40 82.41 1,797,730 +0.14(+0.17%)
May 02, 2024 82.36 82.74 81.69 82.27 2,051,407 +0.49(+0.59%)
May 01, 2024 81.06 82.57 80.48 81.78 2,708,762 -0.05(-0.06%)
Apr 30, 2024 81.39 82.22 80.89 81.83 2,976,363 -0.16(-0.19%)
Apr 29, 2024 81.30 82.03 81.05 81.99 2,190,749 +1.30(+1.61%)
Apr 26, 2024 82.00 82.17 80.58 80.69 1,964,851 -1.31(-1.59%)
Apr 25, 2024 81.98 82.20 80.90 82.00 1,580,680 +0.18(+0.22%)
Apr 24, 2024 80.58 82.06 80.06 81.82 2,054,472 +0.66(+0.82%)
Apr 23, 2024 80.60 81.69 80.60 81.16 1,998,885 -0.01(-0.01%)
Apr 22, 2024 80.31 81.75 80.22 81.17 1,664,684 +0.41(+0.50%)
Apr 19, 2024 79.96 81.15 79.78 80.76 2,126,516 +1.11(+1.39%)
Apr 18, 2024 79.13 79.84 78.52 79.65 1,090,016 +0.80(+1.02%)
Apr 17, 2024 77.66 79.03 77.57 78.85 1,168,627 +1.81(+2.35%)
Apr 16, 2024 77.86 77.86 76.77 77.04 1,987,757 -1.08(-1.38%)
Apr 15, 2024 78.42 78.99 77.68 78.12 1,790,951 -0.08(-0.10%)
Apr 12, 2024 78.89 79.02 77.60 78.20 1,392,515 -0.42(-0.53%)
Apr 11, 2024 79.43 79.76 78.30 78.61 1,016,441 -0.33(-0.41%)
Apr 10, 2024 79.53 79.80 78.03 78.94 1,703,530 -2.17(-2.67%)
Apr 09, 2024 80.73 81.16 80.39 81.11 1,080,389 +0.57(+0.71%)
Apr 08, 2024 79.60 80.71 79.40 80.54 1,206,459 +1.04(+1.31%)
Apr 05, 2024 79.57 79.86 78.87 79.50 1,598,524 -0.74(-0.93%)
Apr 04, 2024 80.97 81.04 79.51 80.24 1,423,520 -0.19(-0.23%)
Apr 03, 2024 81.07 81.37 80.28 80.43 1,245,582 -0.66(-0.82%)
Apr 02, 2024 80.76 81.84 80.75 81.09 1,273,233 +0.33(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.