Breaking News Bar

Business News and Information

WEC Energy Group Inc (NY: WEC )

94.58 USD +0.14 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 93.27 93.86 92.92 93.59 1,381,820 +0.20(+0.21%)
Mar 30, 2021 94.35 94.53 92.62 93.39 899,792 -1.40(-1.48%)
Mar 29, 2021 93.09 95.14 92.98 94.79 1,113,120 +1.76(+1.89%)
Mar 26, 2021 93.02 93.26 91.43 93.03 1,207,300 -0.16(-0.17%)
Mar 25, 2021 92.85 94.58 92.20 93.19 2,338,522 +1.24(+1.35%)
Mar 24, 2021 91.48 92.61 90.83 91.95 2,019,052 -0.42(-0.45%)
Mar 23, 2021 88.94 92.38 88.52 92.37 1,959,075 +3.61(+4.07%)
Mar 22, 2021 88.46 88.90 87.69 88.76 1,110,787 -0.06(-0.07%)
Mar 19, 2021 88.06 89.59 87.58 88.82 4,303,100 +0.78(+0.89%)
Mar 18, 2021 87.68 88.26 85.92 88.04 1,459,609 +0.59(+0.67%)
Mar 17, 2021 89.15 89.15 87.33 87.45 1,357,223 -1.44(-1.62%)
Mar 16, 2021 88.47 89.24 88.41 88.89 892,920 -0.02(-0.02%)
Mar 15, 2021 88.83 89.72 88.41 88.91 1,151,737 +0.42(+0.47%)
Mar 12, 2021 87.23 88.80 86.77 88.49 925,500 +1.63(+1.88%)
Mar 11, 2021 86.67 87.84 86.59 86.86 938,683 -0.36(-0.41%)
Mar 10, 2021 86.72 88.05 86.20 87.22 1,175,494 +0.47(+0.54%)
Mar 09, 2021 86.22 87.30 86.18 86.75 1,182,784 +0.42(+0.49%)
Mar 08, 2021 85.05 86.90 84.44 86.33 1,428,603 +1.85(+2.19%)
Mar 05, 2021 82.32 85.11 82.24 84.48 1,386,500 +2.20(+2.67%)
Mar 04, 2021 83.10 84.68 82.06 82.28 1,397,187 +0.02(+0.02%)
Mar 03, 2021 82.49 82.84 80.73 82.26 1,061,130 -0.77(-0.93%)
Mar 02, 2021 82.79 83.34 81.70 83.03 1,530,336 +0.24(+0.29%)
Mar 01, 2021 81.24 84.13 81.07 82.79 2,062,497 +2.15(+2.67%)
Feb 26, 2021 82.01 83.81 80.62 80.64 2,261,900 -1.14(-1.39%)
Feb 25, 2021 81.78 82.22 80.55 81.78 1,646,783 -0.15(-0.18%)
Feb 24, 2021 83.62 83.70 81.89 81.93 1,552,230 -2.09(-2.49%)
Feb 23, 2021 82.64 84.68 82.12 84.02 2,056,155 +1.98(+2.41%)
Feb 22, 2021 83.11 83.43 81.36 82.04 1,818,685 -1.19(-1.43%)
Feb 19, 2021 83.48 83.93 82.75 83.23 2,412,300 -0.25(-0.30%)
Feb 18, 2021 82.24 83.82 81.82 83.48 1,938,462 +1.45(+1.77%)
Feb 17, 2021 81.42 82.28 81.31 82.03 1,142,305 +0.85(+1.05%)
Feb 16, 2021 82.92 82.93 80.81 81.18 1,497,053 -1.87(-2.25%)
Feb 12, 2021 83.70 84.07 82.43 83.05 1,262,400 -0.90(-1.07%)
Feb 11, 2021 85.07 85.55 83.82 83.95 1,144,344 -1.94(-2.26%)
Feb 10, 2021 86.19 86.90 85.01 85.89 1,160,362 +0.43(+0.50%)
Feb 09, 2021 85.46 85.81 84.19 85.46 1,000,974 +0.29(+0.34%)
Feb 08, 2021 86.74 86.82 85.05 85.17 1,012,942 -1.65(-1.90%)
Feb 05, 2021 87.20 88.10 86.50 86.82 1,324,000 +0.07(+0.08%)
Feb 04, 2021 87.18 88.20 86.05 86.75 1,578,777 -0.47(-0.54%)
Feb 03, 2021 87.61 87.95 86.75 87.22 1,307,916 -0.57(-0.65%)
Feb 02, 2021 88.63 89.44 87.55 87.79 1,261,312 -0.76(-0.86%)
Feb 01, 2021 89.24 89.61 87.91 88.55 887,406 -0.35(-0.39%)
Jan 29, 2021 89.54 90.14 88.19 88.90 1,163,400 -0.60(-0.67%)
Jan 28, 2021 90.56 92.30 89.48 89.50 1,622,389 -1.34(-1.48%)
Jan 27, 2021 88.92 93.05 88.54 90.84 3,078,054 +1.50(+1.68%)
Jan 26, 2021 89.14 89.68 87.59 89.34 1,170,394 -0.10(-0.11%)
Jan 25, 2021 87.18 89.90 86.82 89.44 1,306,556 +2.06(+2.36%)
Jan 22, 2021 87.95 87.95 86.83 87.38 1,189,000 -0.45(-0.51%)
Jan 21, 2021 87.66 88.31 87.32 87.83 999,795 -0.52(-0.59%)
Jan 20, 2021 87.62 88.78 87.22 88.35 1,232,736 +0.48(+0.55%)
Jan 19, 2021 89.01 89.24 87.70 87.87 1,133,045 -0.82(-0.92%)
Jan 15, 2021 86.82 89.01 86.41 88.69 1,354,000 +1.83(+2.11%)
Jan 14, 2021 87.99 88.12 86.11 86.86 1,134,217 -1.00(-1.14%)
Jan 13, 2021 86.22 88.27 85.46 87.86 1,310,546 +2.59(+3.04%)
Jan 12, 2021 85.76 86.49 84.44 85.27 1,159,213 -1.69(-1.94%)
Jan 11, 2021 87.83 88.10 86.06 86.96 878,298 -0.99(-1.13%)
Jan 08, 2021 88.48 88.80 86.94 87.95 1,488,500 -0.31(-0.35%)
Jan 07, 2021 91.28 91.54 88.11 88.26 1,554,984 -2.97(-3.26%)
Jan 06, 2021 89.99 91.77 89.40 91.23 1,624,206 +1.14(+1.27%)
Jan 05, 2021 90.36 90.75 88.97 90.09 1,584,195 -0.29(-0.32%)
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.
 
bottom clear