Breaking News Bar

Business News and Information

WEC Energy Group Inc (NY: WEC )

92.56 USD +0.22 (+0.24%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 51.48 51.84 51.31 51.56 1,587,465 +0.26(+0.51%)
Oct 29, 2015 51.66 51.81 50.62 51.30 1,922,189 -0.60(-1.16%)
Oct 28, 2015 52.69 52.90 51.29 51.90 1,747,642 -0.78(-1.48%)
Oct 27, 2015 52.71 52.93 52.40 52.68 1,277,065 -0.17(-0.32%)
Oct 26, 2015 52.65 52.86 52.26 52.85 1,442,530 +0.04(+0.08%)
Oct 23, 2015 53.49 53.54 52.67 52.81 1,685,634 -0.92(-1.71%)
Oct 22, 2015 53.25 53.88 53.13 53.73 1,648,984 +0.57(+1.07%)
Oct 21, 2015 53.65 53.83 53.07 53.16 1,681,771 -0.21(-0.39%)
Oct 20, 2015 53.30 53.65 53.15 53.37 1,426,310 -0.10(-0.19%)
Oct 19, 2015 53.21 53.48 52.82 53.47 2,164,669 +0.17(+0.32%)
Oct 16, 2015 53.25 53.52 53.02 53.30 1,899,282 +0.30(+0.57%)
Oct 15, 2015 52.44 53.05 52.17 53.00 1,649,136 +0.75(+1.44%)
Oct 14, 2015 52.48 52.64 52.12 52.25 1,502,067 -0.19(-0.36%)
Oct 13, 2015 52.71 52.94 52.25 52.44 1,683,619 -0.33(-0.63%)
Oct 12, 2015 52.36 53.00 52.36 52.77 1,414,562 +0.41(+0.78%)
Oct 09, 2015 52.48 52.70 51.97 52.36 2,270,341 -0.09(-0.17%)
Oct 08, 2015 51.52 52.46 51.40 52.45 1,818,159 +0.79(+1.53%)
Oct 07, 2015 52.31 52.31 51.46 51.66 2,764,737 -0.47(-0.90%)
Oct 06, 2015 52.56 52.56 51.65 52.13 2,381,958 -0.62(-1.18%)
Oct 05, 2015 52.88 52.98 52.07 52.75 1,850,714 +0.13(+0.25%)
Oct 02, 2015 52.39 52.85 51.67 52.62 2,124,977 +0.54(+1.04%)
Oct 01, 2015 52.35 52.48 51.52 52.08 2,358,773 -0.14(-0.27%)
Sep 30, 2015 51.30 52.29 51.15 52.22 1,870,734 +1.10(+2.15%)
Sep 29, 2015 50.97 51.39 50.79 51.12 2,572,354 +0.14(+0.27%)
Sep 28, 2015 50.85 51.49 50.82 50.98 2,121,371 -0.03(-0.06%)
Sep 25, 2015 50.30 51.31 50.03 51.01 2,223,419 +0.82(+1.63%)
Sep 24, 2015 49.32 50.34 49.18 50.19 2,195,738 +0.71(+1.43%)
Sep 23, 2015 49.28 49.54 48.94 49.48 1,920,853 +0.23(+0.47%)
Sep 22, 2015 49.15 49.59 48.99 49.25 1,382,215 -0.26(-0.53%)
Sep 21, 2015 49.36 49.73 49.24 49.51 1,547,631 +0.18(+0.36%)
Sep 18, 2015 48.69 49.63 48.68 49.33 4,115,146 +0.14(+0.28%)
Sep 17, 2015 48.33 49.77 48.26 49.19 2,158,865 +0.77(+1.59%)
Sep 16, 2015 48.18 48.65 48.08 48.42 2,018,369 +0.15(+0.31%)
Sep 15, 2015 48.25 48.46 47.64 48.27 1,719,478 +0.04(+0.08%)
Sep 14, 2015 48.07 48.50 47.95 48.23 2,132,339 +0.35(+0.73%)
Sep 11, 2015 47.03 47.88 46.86 47.88 1,739,570 +0.64(+1.35%)
Sep 10, 2015 46.80 47.71 46.78 47.24 3,366,868 +0.37(+0.79%)
Sep 09, 2015 47.31 47.81 46.80 46.87 2,062,715 -0.40(-0.85%)
Sep 08, 2015 47.17 47.40 46.90 47.27 2,013,093 +0.70(+1.50%)
Sep 04, 2015 46.64 46.57 46.57 46.57 2,591,800 -0.45(-0.96%)
Sep 03, 2015 46.83 47.24 46.67 47.02 1,935,909 +0.32(+0.69%)
Sep 02, 2015 47.22 47.23 46.23 46.70 2,270,669 -0.06(-0.13%)
Sep 01, 2015 47.44 49.37 46.45 46.76 3,440,707 -0.89(-1.87%)
Aug 31, 2015 48.27 48.32 47.34 47.65 3,378,862 -0.55(-1.14%)
Aug 28, 2015 48.18 48.74 47.51 48.20 1,759,307 +0.01(+0.02%)
Aug 27, 2015 48.15 48.23 47.45 48.19 1,895,701 +0.47(+0.98%)
Aug 26, 2015 47.55 47.83 46.66 47.72 2,577,358 +0.64(+1.36%)
Aug 25, 2015 49.44 49.62 47.02 47.08 3,264,973 -1.69(-3.47%)
Aug 24, 2015 50.86 50.88 48.54 48.77 3,743,106 -2.53(-4.93%)
Aug 21, 2015 51.19 51.85 51.07 51.30 3,199,706 -0.17(-0.33%)
Aug 20, 2015 51.21 51.99 51.05 51.47 2,106,363 -0.06(-0.12%)
Aug 19, 2015 51.08 51.75 50.78 51.53 1,592,536 +0.26(+0.51%)
Aug 18, 2015 51.24 51.54 50.94 51.27 1,722,312 -0.02(-0.04%)
Aug 17, 2015 51.27 51.75 51.03 51.29 2,074,745 -0.05(-0.10%)
Aug 14, 2015 50.82 51.35 50.51 51.34 1,827,448 +0.38(+0.75%)
Aug 13, 2015 50.68 51.04 50.27 50.96 1,921,030 +0.00(+0.00%)
Aug 12, 2015 50.19 51.31 49.96 50.96 2,659,695 +0.47(+0.93%)
Aug 11, 2015 49.71 51.15 49.69 50.49 4,007,034 +0.75(+1.51%)
Aug 10, 2015 49.99 50.20 49.54 49.74 2,098,208 -0.30(-0.60%)
Aug 07, 2015 49.11 50.13 48.88 50.04 2,500,173 +0.79(+1.60%)
Aug 06, 2015 48.67 49.30 48.25 49.25 1,860,737 +0.58(+1.19%)
Aug 05, 2015 48.85 49.06 48.44 48.67 1,526,147 +0.03(+0.06%)
Aug 04, 2015 49.24 49.41 48.55 48.64 1,844,446 -0.73(-1.48%)
Aug 03, 2015 49.04 49.56 48.90 49.37 1,870,070 +0.37(+0.76%)
Jul 31, 2015 49.12 49.47 48.92 49.00 2,133,223 +0.23(+0.47%)
Jul 30, 2015 48.23 49.31 47.80 48.77 2,082,209 +0.61(+1.27%)
Jul 29, 2015 46.00 48.31 46.00 48.16 2,675,097 +0.10(+0.21%)
Jul 28, 2015 47.97 48.16 47.63 48.06 2,222,474 +0.38(+0.80%)
Jul 27, 2015 47.13 47.96 47.08 47.68 1,791,832 +0.56(+1.19%)
Jul 24, 2015 47.12 47.37 46.96 47.12 1,356,826 +0.02(+0.04%)
Jul 23, 2015 47.81 47.86 46.83 47.10 1,891,409 -0.93(-1.94%)
Jul 22, 2015 47.52 48.20 47.47 48.03 2,722,842 +0.51(+1.07%)
Jul 21, 2015 47.54 47.71 47.17 47.52 1,907,428 -0.08(-0.17%)
Jul 20, 2015 47.85 48.04 47.36 47.60 1,309,684 -0.26(-0.54%)
Jul 17, 2015 48.20 48.40 47.78 47.86 1,677,452 -0.56(-1.16%)
Jul 16, 2015 47.94 48.65 47.90 48.42 2,662,779 +1.03(+2.17%)
Jul 15, 2015 47.32 47.48 47.03 47.39 1,749,773 +0.17(+0.36%)
Jul 14, 2015 47.28 47.60 46.93 47.22 2,551,255 +0.01(+0.02%)
Jul 13, 2015 47.36 47.77 46.87 47.21 1,997,880 -0.05(-0.11%)
Jul 10, 2015 46.87 47.53 46.60 47.26 1,963,847 +0.45(+0.96%)
Jul 09, 2015 47.57 47.92 46.58 46.81 2,261,446 -0.61(-1.29%)
Jul 08, 2015 47.68 47.97 47.35 47.42 1,920,077 -0.45(-0.94%)
Jul 07, 2015 46.76 48.08 46.76 47.87 2,831,765 +1.13(+2.42%)
Jul 06, 2015 46.52 46.87 46.19 46.74 2,803,744 +0.09(+0.19%)
Jul 02, 2015 46.35 46.65 46.65 46.65 3,216,300 +0.72(+1.57%)
Jul 01, 2015 45.13 46.09 44.97 45.93 4,529,516 +0.96(+2.13%)
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