WEC Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	106.56	106.83	105.63	105.71	105.71	-0.54%	2,453,714
Dec 4, 2025	106.76	107.59	105.99	106.28	106.28	-0.94%	2,108,414
Dec 3, 2025	108.13	108.65	106.69	107.29	107.29	-0.74%	1,810,155
Dec 2, 2025	109.59	109.85	107.78	108.09	108.09	-1.14%	2,364,208
Dec 1, 2025	111.64	111.96	109.28	109.34	109.34	-2.44%	2,231,750
Nov 28, 2025	112.41	112.66	111.94	112.07	112.07	-0.15%	1,040,283
Nov 26, 2025	111.62	112.41	111.49	112.24	112.24	0.92%	1,324,877
Nov 25, 2025	111.13	111.92	110.50	111.22	111.22	0.18%	1,975,386
Nov 24, 2025	110.98	111.50	109.98	111.02	111.02	-0.11%	2,078,343
Nov 21, 2025	111.15	111.98	110.76	111.14	111.14	0.44%	2,455,349
Nov 20, 2025	110.49	111.34	110.25	110.65	110.65	0.44%	2,041,777
Nov 19, 2025	111.47	111.54	109.25	110.16	110.16	-1.29%	2,334,331
Nov 18, 2025	112.32	112.61	111.49	111.60	111.60	-0.26%	2,139,031
Nov 17, 2025	111.50	111.90	111.27	111.89	111.89	0.83%	2,013,662
Nov 14, 2025	111.25	111.49	110.19	110.97	110.97	-0.69%	2,121,214
Nov 13, 2025	111.97	112.35	111.11	111.74	110.85	-0.33%	1,794,291
Nov 12, 2025	112.14	112.29	111.36	112.11	111.21	-0.35%	2,356,864
Nov 11, 2025	112.47	113.00	112.08	112.50	111.60	0.07%	2,033,258
Nov 10, 2025	112.64	113.00	111.13	112.42	111.52	-0.40%	2,188,104
Nov 7, 2025	111.24	112.94	111.01	112.87	111.97	1.89%	1,822,328
Nov 6, 2025	112.23	112.75	110.69	110.78	109.90	-0.96%	2,469,040
Nov 5, 2025	111.99	112.31	111.00	111.85	110.96	-0.02%	1,894,647
Nov 4, 2025	111.38	112.08	110.81	111.87	110.98	1.14%	2,232,879
Nov 3, 2025	110.81	111.03	109.41	110.61	109.73	-1.00%	3,186,491
Oct 31, 2025	112.16	112.27	110.64	111.73	110.84	-0.77%	4,117,310
Oct 30, 2025	115.47	115.47	111.15	112.60	111.70	-1.73%	4,611,928
Oct 29, 2025	115.89	116.34	114.50	114.58	113.66	-0.56%	2,692,712
Oct 28, 2025	116.87	116.89	115.16	115.22	114.30	-1.25%	2,915,815
Oct 27, 2025	116.09	116.79	115.08	116.68	115.75	0.73%	2,116,129
Oct 24, 2025	116.15	116.63	115.44	115.83	114.90	-0.07%	1,916,642
Oct 23, 2025	117.64	117.80	115.57	115.91	114.98	-1.27%	1,277,689
Oct 22, 2025	116.90	118.19	116.30	117.40	116.46	0.70%	1,862,009
Oct 21, 2025	117.67	118.00	116.09	116.58	115.65	-0.78%	2,243,183
Oct 20, 2025	117.50	117.84	116.90	117.50	116.56	0.56%	1,983,347
Oct 17, 2025	116.42	117.18	115.97	116.84	115.91	0.56%	1,899,632
Oct 16, 2025	117.24	118.10	116.04	116.19	115.26	-0.93%	2,592,341
Oct 15, 2025	116.48	117.48	116.47	117.28	116.34	0.68%	1,868,812
Oct 14, 2025	115.64	117.20	115.18	116.49	115.56	1.32%	1,993,651
Oct 13, 2025	114.50	115.70	114.50	114.97	114.05	-0.14%	1,329,852
Oct 10, 2025	114.29	115.63	113.87	115.13	114.21	1.10%	1,477,626
Oct 9, 2025	115.24	115.63	113.84	113.88	112.97	-0.62%	1,472,930
Oct 8, 2025	115.65	115.65	114.17	114.59	113.67	-0.53%	1,457,538
Oct 7, 2025	114.75	115.90	114.54	115.20	114.28	0.57%	1,731,119
Oct 6, 2025	113.94	114.63	113.41	114.55	113.64	1.11%	1,389,168
Oct 3, 2025	113.07	114.10	112.45	113.29	112.39	1.12%	2,561,776
Oct 2, 2025	112.33	112.70	111.57	112.03	111.14	-0.85%	2,375,631
Oct 1, 2025	114.38	114.64	112.96	112.99	112.09	-1.40%	2,017,316
Sep 30, 2025	114.14	114.97	113.66	114.59	113.67	0.32%	2,446,484
Sep 29, 2025	112.87	114.36	112.28	114.22	113.31	1.21%	2,120,849
Sep 26, 2025	111.63	112.92	111.38	112.85	111.95	1.45%	1,830,895