Skip to main content

WEC Energy Group Inc (NY: WEC )

81.69 +0.51 (+0.63%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 79.12 81.19 78.95 81.18 2,501,249 +2.53(+3.22%)
Mar 26, 2024 79.84 80.05 78.50 78.65 2,329,759 -1.25(-1.56%)
Mar 25, 2024 80.18 80.46 79.40 79.90 1,714,268 -0.11(-0.14%)
Mar 22, 2024 80.69 80.70 79.78 80.01 1,318,612 -0.03(-0.04%)
Mar 21, 2024 80.65 80.97 79.79 80.04 1,636,041 -0.52(-0.65%)
Mar 20, 2024 80.77 81.56 80.21 80.56 1,296,608 -0.44(-0.54%)
Mar 19, 2024 81.33 81.95 80.71 81.00 2,101,836 -0.02(-0.02%)
Mar 18, 2024 80.76 81.57 80.36 81.02 2,380,141 +0.24(+0.30%)
Mar 15, 2024 79.79 81.04 79.79 80.78 3,962,803 +0.40(+0.50%)
Mar 14, 2024 80.37 80.62 79.33 80.38 2,339,889 -0.39(-0.48%)
Mar 13, 2024 81.43 81.91 80.59 80.77 1,475,557 -0.24(-0.30%)
Mar 12, 2024 82.11 82.11 80.66 81.01 1,528,511 -1.09(-1.33%)
Mar 11, 2024 81.87 82.76 81.41 82.10 1,356,335 +0.42(+0.51%)
Mar 08, 2024 81.94 81.94 80.94 81.68 1,505,931 +0.13(+0.16%)
Mar 07, 2024 81.81 82.17 81.38 81.55 1,821,815 +0.33(+0.41%)
Mar 06, 2024 80.45 81.50 80.34 81.22 1,835,596 +1.49(+1.87%)
Mar 05, 2024 80.18 81.11 79.28 79.73 2,505,104 +0.01(+0.01%)
Mar 04, 2024 77.91 80.02 77.78 79.72 2,004,316 +1.33(+1.70%)
Mar 01, 2024 78.21 78.49 76.78 78.39 2,399,892 -0.10(-0.13%)
Feb 29, 2024 77.56 79.04 77.19 78.49 3,807,307 +1.29(+1.67%)
Feb 28, 2024 77.30 77.94 77.09 77.20 1,687,939 -0.26(-0.34%)
Feb 27, 2024 76.86 77.55 76.50 77.46 1,610,394 +0.91(+1.19%)
Feb 26, 2024 78.24 78.26 76.52 76.55 1,775,244 -2.31(-2.93%)
Feb 23, 2024 78.45 79.41 78.15 78.86 1,458,748 +0.61(+0.78%)
Feb 22, 2024 78.67 78.76 77.70 78.25 1,880,148 -1.04(-1.31%)
Feb 21, 2024 78.48 79.33 77.94 79.29 1,313,458 +1.29(+1.65%)
Feb 20, 2024 78.18 79.42 77.85 78.00 1,586,634 -0.07(-0.09%)
Feb 16, 2024 77.57 78.43 77.24 78.07 1,789,180 +0.07(+0.09%)
Feb 15, 2024 77.00 78.02 76.87 78.00 2,342,014 +1.35(+1.76%)
Feb 14, 2024 76.36 76.90 76.13 76.65 1,493,125 +0.19(+0.25%)
Feb 13, 2024 77.34 77.88 75.13 76.46 2,442,286 -1.08(-1.39%)
Feb 12, 2024 76.71 77.57 76.34 77.53 2,274,994 +0.81(+1.06%)
Feb 09, 2024 76.27 76.91 76.13 76.72 2,199,763 +0.15(+0.19%)
Feb 08, 2024 76.97 77.19 75.98 76.58 2,288,743 -0.75(-0.97%)
Feb 07, 2024 77.81 77.84 76.87 77.33 1,680,525 -0.18(-0.23%)
Feb 06, 2024 77.00 77.79 76.82 77.51 1,786,633 +0.31(+0.40%)
Feb 05, 2024 78.36 78.36 77.14 77.20 2,090,270 -1.81(-2.29%)
Feb 02, 2024 79.04 79.84 78.38 79.01 2,587,723 -1.90(-2.35%)
Feb 01, 2024 78.60 81.19 78.23 80.91 4,357,846 +1.01(+1.26%)
Jan 31, 2024 80.61 80.78 79.39 79.90 12,981,351 +0.00(+0.00%)
Jan 30, 2024 79.52 80.37 78.84 79.90 2,222,542 +0.31(+0.39%)
Jan 29, 2024 79.02 80.03 78.59 79.59 2,814,565 +0.57(+0.73%)
Jan 26, 2024 79.35 79.78 78.62 79.02 2,412,055 -0.14(-0.17%)
Jan 25, 2024 78.94 79.34 78.23 79.16 2,164,676 +0.94(+1.20%)
Jan 24, 2024 79.55 79.72 77.90 78.22 2,802,791 -0.68(-0.87%)
Jan 23, 2024 78.62 79.12 78.30 78.90 1,768,208 +0.27(+0.34%)
Jan 22, 2024 79.21 79.86 78.32 78.63 2,381,101 -0.54(-0.69%)
Jan 19, 2024 79.85 79.88 79.00 79.18 2,229,710 -0.37(-0.46%)
Jan 18, 2024 80.14 80.17 78.85 79.54 2,724,067 -0.90(-1.12%)
Jan 17, 2024 81.01 82.28 80.15 80.44 2,100,643 -1.25(-1.53%)
Jan 16, 2024 81.63 82.11 81.26 81.69 2,928,230 -0.22(-0.27%)
Jan 12, 2024 81.98 82.40 81.59 81.91 2,012,786 +0.66(+0.82%)
Jan 11, 2024 84.42 84.42 80.00 81.25 3,495,455 -3.43(-4.05%)
Jan 10, 2024 84.38 85.02 84.13 84.68 1,653,628 +0.26(+0.30%)
Jan 09, 2024 84.16 84.83 83.70 84.42 1,837,195 -0.24(-0.28%)
Jan 08, 2024 84.97 85.18 84.09 84.66 2,706,024 -0.66(-0.78%)
Jan 05, 2024 84.85 85.73 84.45 85.32 1,595,740 +0.32(+0.37%)
Jan 04, 2024 84.79 85.96 84.66 85.00 2,351,668 -0.68(-0.80%)
Jan 03, 2024 85.69 85.85 84.83 85.69 2,001,024 +0.29(+0.34%)
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.