Breaking News Bar

Business News and Information

WEC Energy Group Inc (NY: WEC )

106.43 +1.03 (+0.98%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 86.67 87.10 84.99 85.46 4,115,373 -1.20(-1.38%)
Jul 30, 2019 87.51 87.93 86.24 86.66 1,619,476 -0.84(-0.96%)
Jul 29, 2019 86.87 87.58 86.57 87.50 1,538,285 +0.84(+0.97%)
Jul 26, 2019 85.90 86.80 85.83 86.66 1,351,200 +0.80(+0.93%)
Jul 25, 2019 85.80 86.26 85.42 85.86 1,649,361 +0.06(+0.07%)
Jul 24, 2019 85.99 86.17 85.07 85.80 1,652,081 +0.04(+0.05%)
Jul 23, 2019 86.33 86.46 85.42 85.76 1,821,042 -0.52(-0.60%)
Jul 22, 2019 86.70 86.89 85.81 86.28 2,216,402 -0.03(-0.03%)
Jul 19, 2019 87.69 87.91 86.30 86.31 1,959,300 -1.54(-1.75%)
Jul 18, 2019 86.94 87.90 86.34 87.85 1,686,333 +0.95(+1.09%)
Jul 17, 2019 86.42 87.60 86.04 86.90 1,669,914 +0.76(+0.88%)
Jul 16, 2019 86.11 86.36 85.56 86.14 1,534,439 -0.21(-0.24%)
Jul 15, 2019 85.45 86.39 85.05 86.35 1,453,753 +0.88(+1.03%)
Jul 12, 2019 86.17 86.17 85.18 85.47 1,162,000 -0.65(-0.75%)
Jul 11, 2019 86.00 86.33 85.23 86.12 1,329,239 -0.01(-0.01%)
Jul 10, 2019 85.94 86.42 85.42 86.13 1,191,682 +0.43(+0.50%)
Jul 09, 2019 85.40 85.81 84.97 85.70 1,474,989 +0.41(+0.48%)
Jul 08, 2019 85.19 85.56 84.76 85.29 1,154,076 +0.27(+0.32%)
Jul 05, 2019 84.53 85.14 83.43 85.02 990,800 -0.11(-0.13%)
Jul 03, 2019 84.33 85.44 84.33 85.13 874,400 +0.88(+1.04%)
Jul 02, 2019 83.40 84.30 83.23 84.25 1,518,305 +1.12(+1.35%)
Jul 01, 2019 83.26 83.44 82.18 83.13 1,676,030 -0.24(-0.29%)
Jun 28, 2019 83.07 83.87 82.88 83.37 2,678,300 +0.29(+0.35%)
Jun 27, 2019 83.62 83.97 82.79 83.08 2,286,070 -0.25(-0.30%)
Jun 26, 2019 84.86 84.89 83.27 83.33 3,159,229 -1.61(-1.90%)
Jun 25, 2019 85.26 85.42 84.73 84.94 1,600,750 -0.32(-0.38%)
Jun 24, 2019 85.08 85.70 84.84 85.26 1,543,083 -0.16(-0.19%)
Jun 21, 2019 85.50 85.60 84.77 85.42 2,695,500 +0.03(+0.04%)
Jun 20, 2019 85.11 85.66 84.63 85.39 1,351,268 +0.45(+0.53%)
Jun 19, 2019 83.94 85.22 83.94 84.94 1,703,800 +0.69(+0.82%)
Jun 18, 2019 84.50 84.74 83.65 84.25 1,994,061 +0.12(+0.14%)
Jun 17, 2019 84.31 84.86 83.73 84.13 1,581,888 -0.18(-0.21%)
Jun 14, 2019 83.79 84.67 83.75 84.31 1,470,300 +0.70(+0.84%)
Jun 13, 2019 83.59 83.88 82.96 83.61 1,240,544 +0.25(+0.30%)
Jun 12, 2019 82.36 83.36 82.36 83.36 880,497 +1.34(+1.63%)
Jun 11, 2019 82.74 82.98 81.45 82.02 1,182,267 -0.72(-0.87%)
Jun 10, 2019 82.90 82.90 82.04 82.74 1,000,096 -0.22(-0.27%)
Jun 07, 2019 84.00 84.55 82.91 82.96 1,526,600 -0.62(-0.74%)
Jun 06, 2019 83.21 83.66 82.84 83.58 1,111,392 +0.55(+0.66%)
Jun 05, 2019 81.45 83.24 81.11 83.03 1,454,280 +1.74(+2.14%)
Jun 04, 2019 81.36 81.55 79.46 81.29 1,512,754 -0.27(-0.33%)
Jun 03, 2019 80.67 81.70 80.49 81.56 1,418,316 +1.01(+1.25%)
May 31, 2019 80.12 80.79 79.86 80.55 1,820,700 +0.52(+0.65%)
May 30, 2019 80.33 80.73 79.80 80.03 1,325,819 -0.27(-0.34%)
May 29, 2019 81.63 81.69 80.00 80.30 1,526,128 -1.05(-1.29%)
May 28, 2019 82.51 82.74 81.27 81.35 2,192,425 -1.06(-1.29%)
May 24, 2019 82.32 83.01 82.06 82.41 1,327,700 +0.18(+0.22%)
May 23, 2019 81.95 82.28 81.72 82.23 1,798,326 +0.47(+0.57%)
May 22, 2019 81.07 81.88 80.86 81.76 1,193,505 +0.90(+1.11%)
May 21, 2019 81.31 81.91 80.82 80.86 1,273,879 -0.41(-0.50%)
May 20, 2019 81.13 81.54 80.90 81.27 1,285,326 +0.37(+0.46%)
May 17, 2019 80.05 81.36 80.05 80.90 1,559,800 +0.65(+0.81%)
May 16, 2019 79.52 80.44 79.11 80.25 1,163,845 +0.61(+0.77%)
May 15, 2019 79.69 80.01 79.36 79.64 1,054,045 +0.12(+0.15%)
May 14, 2019 79.77 80.04 79.31 79.52 1,852,917 -0.34(-0.43%)
May 13, 2019 78.60 80.02 78.28 79.86 2,092,789 +0.65(+0.82%)
May 10, 2019 77.18 79.25 77.18 79.21 1,281,100 +1.74(+2.25%)
May 09, 2019 76.91 77.67 76.61 77.47 1,235,738 +0.07(+0.09%)
May 08, 2019 78.22 78.27 77.33 77.40 1,499,810 -0.96(-1.23%)
May 07, 2019 78.22 78.64 77.95 78.36 1,635,900 +0.26(+0.33%)
May 06, 2019 78.43 78.55 77.90 78.10 1,201,769 -0.21(-0.27%)
May 03, 2019 77.65 78.43 77.58 78.31 879,800 +0.70(+0.90%)
May 02, 2019 77.74 78.16 77.23 77.61 1,416,276 -0.04(-0.05%)
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