Breaking News Bar

Business News and Information

WEC Energy Group Inc (NY: WEC )

103.55 +0.68 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 97.00 97.61 96.38 96.90 1,345,917 +0.24(+0.25%)
Sep 29, 2020 96.99 97.54 96.14 96.66 879,152 +0.18(+0.19%)
Sep 28, 2020 96.36 97.46 95.72 96.48 793,178 +0.17(+0.18%)
Sep 25, 2020 93.51 96.40 93.30 96.31 990,600 +2.31(+2.46%)
Sep 24, 2020 93.06 94.63 92.76 94.00 798,856 +0.94(+1.01%)
Sep 23, 2020 95.22 95.28 92.92 93.06 1,300,219 -2.34(-2.45%)
Sep 22, 2020 94.59 96.24 94.26 95.40 1,284,310 +0.54(+0.57%)
Sep 21, 2020 94.19 95.60 93.48 94.86 1,261,167 -0.01(-0.01%)
Sep 18, 2020 95.72 96.49 94.11 94.87 2,209,300 -1.24(-1.29%)
Sep 17, 2020 98.12 98.39 95.59 96.11 1,431,160 -2.67(-2.70%)
Sep 16, 2020 99.17 100.43 98.09 98.78 1,656,451 -0.37(-0.37%)
Sep 15, 2020 97.79 99.28 97.75 99.15 1,094,680 +1.97(+2.03%)
Sep 14, 2020 96.55 97.77 95.83 97.18 755,013 +1.22(+1.27%)
Sep 11, 2020 96.11 96.30 94.93 95.96 1,003,700 -0.01(-0.01%)
Sep 10, 2020 97.25 97.67 95.86 95.97 1,234,724 -1.80(-1.84%)
Sep 09, 2020 96.30 99.04 95.97 97.77 1,169,676 +2.18(+2.28%)
Sep 08, 2020 96.61 96.71 94.64 95.59 1,462,364 -0.90(-0.93%)
Sep 04, 2020 96.95 97.89 95.69 96.49 1,349,700 +0.13(+0.13%)
Sep 03, 2020 97.71 98.26 95.50 96.36 1,537,986 -1.05(-1.08%)
Sep 02, 2020 93.72 97.77 93.42 97.41 1,690,433 +3.82(+4.08%)
Sep 01, 2020 93.70 93.75 92.70 93.59 1,165,444 -0.49(-0.52%)
Aug 31, 2020 93.34 94.42 93.34 94.08 1,404,821 +0.46(+0.49%)
Aug 28, 2020 92.38 93.73 91.61 93.62 1,111,900 +1.27(+1.38%)
Aug 27, 2020 92.43 92.98 91.57 92.35 1,123,806 +0.31(+0.34%)
Aug 26, 2020 91.74 92.80 91.27 92.04 1,838,844 -0.24(-0.26%)
Aug 25, 2020 92.43 92.64 91.67 92.28 1,230,397 +0.04(+0.04%)
Aug 24, 2020 91.99 92.31 90.87 92.24 1,008,920 +0.25(+0.27%)
Aug 21, 2020 91.49 92.07 90.66 91.99 1,350,500 +0.70(+0.77%)
Aug 20, 2020 91.28 91.89 90.72 91.29 675,148 -0.43(-0.47%)
Aug 19, 2020 92.14 92.32 91.46 91.72 642,519 -0.20(-0.22%)
Aug 18, 2020 92.01 92.62 91.52 91.92 784,566 -0.20(-0.22%)
Aug 17, 2020 91.14 92.75 90.84 92.12 1,093,609 +0.91(+1.00%)
Aug 14, 2020 91.46 92.11 90.64 91.21 720,600 -0.23(-0.25%)
Aug 13, 2020 91.29 91.78 90.75 91.44 851,307 -0.83(-0.90%)
Aug 12, 2020 91.37 93.31 91.05 92.27 886,003 +1.37(+1.51%)
Aug 11, 2020 93.63 93.82 90.69 90.90 954,987 -2.83(-3.02%)
Aug 10, 2020 94.59 94.59 93.31 93.73 865,100 -0.64(-0.68%)
Aug 07, 2020 92.54 94.99 92.54 94.37 1,015,600 +1.38(+1.48%)
Aug 06, 2020 93.07 93.75 92.45 92.99 758,343 -0.32(-0.34%)
Aug 05, 2020 95.25 95.25 92.61 93.31 1,295,906 -1.80(-1.89%)
Aug 04, 2020 93.48 96.13 92.06 95.11 1,673,515 +1.47(+1.57%)
Aug 03, 2020 95.05 95.50 92.64 93.64 991,295 -1.62(-1.70%)
Jul 31, 2020 94.79 95.75 93.96 95.26 1,042,500 +0.07(+0.07%)
Jul 30, 2020 94.52 95.56 94.23 95.19 922,468 +0.22(+0.23%)
Jul 29, 2020 95.20 95.41 94.26 94.97 991,532 +0.39(+0.41%)
Jul 28, 2020 92.87 95.19 92.78 94.58 1,330,919 +1.24(+1.33%)
Jul 27, 2020 93.46 93.62 92.56 93.34 1,389,178 -0.25(-0.27%)
Jul 24, 2020 94.07 94.90 93.09 93.59 1,232,700 -0.20(-0.21%)
Jul 23, 2020 93.28 94.38 93.18 93.79 1,321,451 +0.33(+0.35%)
Jul 22, 2020 90.94 93.79 90.50 93.46 1,173,341 +2.32(+2.55%)
Jul 21, 2020 90.38 91.73 90.10 91.14 1,515,394 +1.00(+1.11%)
Jul 20, 2020 90.10 91.09 89.67 90.14 1,382,403 -0.39(-0.43%)
Jul 17, 2020 88.21 91.01 88.09 90.53 1,777,700 +2.77(+3.16%)
Jul 16, 2020 87.69 88.38 87.09 87.76 1,343,033 +0.30(+0.34%)
Jul 15, 2020 88.78 89.24 87.16 87.46 1,353,440 -0.64(-0.73%)
Jul 14, 2020 87.92 88.61 87.06 88.10 2,166,787 +0.38(+0.43%)
Jul 13, 2020 88.03 88.82 87.40 87.72 1,678,100 -0.33(-0.37%)
Jul 10, 2020 87.69 88.47 87.37 88.05 1,342,000 +0.58(+0.66%)
Jul 09, 2020 88.30 88.56 86.11 87.47 1,395,956 -1.27(-1.43%)
Jul 08, 2020 88.50 89.17 88.16 88.74 1,230,567 +0.04(+0.05%)
Jul 07, 2020 88.94 89.63 88.27 88.70 1,359,746 -1.24(-1.38%)
Jul 06, 2020 90.87 91.62 89.02 89.94 1,000,180 -0.23(-0.26%)
Jul 02, 2020 89.82 90.86 89.67 90.17 979,900 +0.84(+0.94%)
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