WEC Energy Group, Inc. (WEC)
NYSE: WEC · Real-Time Price · USD
104.97
-2.65 (-2.46%)
At close: May 12, 2025, 4:00 PM
106.35
+1.38 (1.31%)
After-hours: May 12, 2025, 4:28 PM EDT
WEC Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 105.99 | 106.70 | 104.63 | 104.97 | - | -2.46% | 2,468,381 |
| May 9, 2025 | 108.00 | 108.08 | 106.56 | 107.62 | 107.62 | -0.31% | 2,308,106 |
| May 8, 2025 | 109.72 | 109.72 | 107.55 | 107.96 | 107.96 | -1.51% | 2,423,776 |
| May 7, 2025 | 109.31 | 110.14 | 108.76 | 109.62 | 109.62 | -0.13% | 2,298,154 |
| May 6, 2025 | 109.43 | 110.65 | 108.67 | 109.76 | 109.76 | 0.98% | 2,219,278 |
| May 5, 2025 | 109.09 | 109.09 | 107.23 | 108.70 | 108.70 | 0.07% | 2,198,355 |
| May 2, 2025 | 108.82 | 109.31 | 107.86 | 108.62 | 108.62 | -0.16% | 1,678,226 |
| May 1, 2025 | 109.08 | 110.26 | 108.56 | 108.79 | 108.79 | -0.67% | 1,624,023 |
| Apr 30, 2025 | 109.62 | 109.89 | 107.50 | 109.52 | 109.52 | 0.34% | 2,774,253 |
| Apr 29, 2025 | 108.13 | 109.38 | 107.99 | 109.15 | 109.15 | 0.56% | 1,500,169 |
| Apr 28, 2025 | 107.76 | 108.76 | 107.06 | 108.54 | 108.54 | 0.75% | 1,607,218 |
| Apr 25, 2025 | 108.84 | 108.92 | 107.22 | 107.73 | 107.73 | -1.08% | 2,077,906 |
| Apr 24, 2025 | 108.55 | 109.54 | 108.26 | 108.91 | 108.91 | 0.14% | 2,083,219 |
| Apr 23, 2025 | 108.43 | 109.16 | 107.40 | 108.76 | 108.76 | -0.34% | 1,598,448 |
| Apr 22, 2025 | 107.86 | 109.32 | 107.45 | 109.13 | 109.13 | 2.03% | 1,339,284 |
| Apr 21, 2025 | 108.30 | 108.30 | 106.00 | 106.96 | 106.96 | -1.32% | 1,248,695 |
| Apr 17, 2025 | 107.85 | 109.89 | 107.60 | 108.39 | 108.39 | 0.96% | 1,571,660 |
| Apr 16, 2025 | 109.00 | 109.05 | 107.07 | 107.36 | 107.36 | -0.83% | 1,840,356 |
| Apr 15, 2025 | 108.77 | 109.00 | 108.08 | 108.26 | 108.26 | -0.20% | 2,060,257 |
| Apr 14, 2025 | 106.83 | 108.90 | 106.31 | 108.48 | 108.48 | 1.42% | 1,591,367 |
| Apr 11, 2025 | 105.28 | 107.34 | 104.21 | 106.96 | 106.96 | 1.37% | 1,855,312 |
| Apr 10, 2025 | 104.65 | 106.81 | 103.33 | 105.51 | 105.51 | 1.10% | 3,276,028 |
| Apr 9, 2025 | 102.55 | 106.37 | 100.64 | 104.36 | 104.36 | 1.37% | 3,004,882 |
| Apr 8, 2025 | 105.00 | 105.45 | 101.82 | 102.95 | 102.95 | -0.25% | 2,369,918 |
| Apr 7, 2025 | 103.00 | 104.89 | 101.29 | 103.21 | 103.21 | -1.10% | 3,617,876 |
| Apr 4, 2025 | 109.59 | 109.59 | 103.52 | 104.36 | 104.36 | -3.84% | 3,569,899 |
| Apr 3, 2025 | 110.00 | 111.00 | 108.16 | 108.53 | 108.53 | -0.28% | 4,675,181 |
| Apr 2, 2025 | 109.28 | 109.60 | 108.20 | 108.84 | 108.84 | -0.05% | 1,403,536 |
| Apr 1, 2025 | 108.68 | 109.27 | 108.00 | 108.89 | 108.89 | -0.08% | 2,172,154 |
| Mar 31, 2025 | 108.20 | 109.54 | 107.76 | 108.98 | 108.98 | 1.33% | 2,572,715 |
| Mar 28, 2025 | 107.25 | 108.28 | 106.75 | 107.55 | 107.55 | 1.25% | 1,714,406 |
| Mar 27, 2025 | 106.45 | 106.78 | 105.82 | 106.22 | 106.22 | 0.40% | 1,371,843 |
| Mar 26, 2025 | 104.59 | 106.32 | 104.53 | 105.80 | 105.80 | 1.43% | 2,384,884 |
| Mar 25, 2025 | 105.46 | 106.22 | 103.62 | 104.31 | 104.31 | -1.39% | 1,852,761 |
| Mar 24, 2025 | 106.93 | 107.47 | 105.74 | 105.78 | 105.78 | -0.96% | 1,725,073 |
| Mar 21, 2025 | 107.49 | 108.45 | 106.25 | 106.81 | 106.81 | -0.93% | 5,327,080 |
| Mar 20, 2025 | 107.77 | 108.00 | 106.70 | 107.81 | 107.81 | 0.24% | 2,351,682 |
| Mar 19, 2025 | 107.52 | 107.96 | 106.68 | 107.55 | 107.55 | -0.24% | 1,837,106 |
| Mar 18, 2025 | 106.50 | 107.93 | 106.42 | 107.81 | 107.81 | 0.64% | 2,401,835 |
| Mar 17, 2025 | 106.89 | 108.24 | 106.60 | 107.12 | 107.12 | 0.35% | 2,614,903 |
| Mar 14, 2025 | 104.68 | 106.93 | 104.64 | 106.75 | 106.75 | 1.56% | 2,173,737 |
| Mar 13, 2025 | 105.18 | 105.93 | 104.25 | 105.11 | 105.11 | 0.35% | 1,953,806 |
| Mar 12, 2025 | 104.86 | 105.56 | 104.49 | 104.74 | 104.74 | -0.97% | 2,699,799 |
| Mar 11, 2025 | 108.69 | 109.01 | 105.51 | 105.77 | 105.77 | -2.95% | 3,235,190 |
| Mar 10, 2025 | 107.36 | 110.19 | 107.12 | 108.98 | 108.98 | 2.00% | 4,278,292 |
| Mar 7, 2025 | 103.68 | 107.57 | 103.60 | 106.84 | 106.84 | 2.93% | 3,884,652 |
| Mar 6, 2025 | 104.38 | 104.50 | 103.17 | 103.80 | 103.80 | -0.64% | 2,618,125 |
| Mar 5, 2025 | 105.05 | 106.15 | 104.05 | 104.47 | 104.47 | -0.98% | 2,179,552 |
| Mar 4, 2025 | 108.87 | 108.87 | 105.09 | 105.50 | 105.50 | -2.64% | 3,445,519 |
| Mar 3, 2025 | 106.16 | 108.43 | 105.95 | 108.36 | 108.36 | 1.57% | 2,097,677 |