Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
WEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 94.72 | 0.94 | 1.00% | 94.21 | 94.85 | 93.78 | 3,280,630 |
| Sep 19 2024 | 93.78 | -1.46 | -1.53% | 94.36 | 94.51 | 93.47 | 2,096,875 |
| Sep 18 2024 | 95.24 | -0.50 | -0.52% | 95.335 | 95.93 | 94.67 | 1,551,843 |
| Sep 17 2024 | 95.74 | -0.40 | -0.42% | 96.26 | 96.285 | 95.35 | 1,959,939 |
| Sep 16 2024 | 96.14 | 0.29 | 0.30% | 96.20 | 96.65 | 95.88 | 1,658,766 |
| Sep 13 2024 | 95.85 | 0.84 | 0.88% | 94.875 | 95.87 | 94.74 | 1,814,956 |
| Sep 12 2024 | 95.01 | -0.20 | -0.21% | 95.09 | 95.36 | 94.13 | 1,592,941 |
| Sep 11 2024 | 95.21 | -0.34 | -0.36% | 95.29 | 95.395 | 94.34 | 1,988,382 |
| Sep 10 2024 | 95.55 | 0.69 | 0.73% | 95.075 | 96.1536 | 95.04 | 2,142,670 |
| Sep 09 2024 | 94.86 | 1.21 | 1.29% | 93.77 | 94.95 | 93.635 | 1,827,527 |
| Sep 06 2024 | 93.65 | -1.03 | -1.09% | 94.92 | 94.95 | 93.65 | 1,540,860 |
| Sep 05 2024 | 94.68 | 0.14 | 0.15% | 95.36 | 95.40 | 94.43 | 2,498,478 |
| Sep 04 2024 | 94.54 | 0.91 | 0.97% | 93.84 | 94.99 | 93.64 | 1,470,706 |
| Sep 03 2024 | 93.63 | 0.60 | 0.64% | 93.18 | 94.21 | 92.97 | 1,941,717 |
| Aug 30 2024 | 93.03 | 0.26 | 0.28% | 92.70 | 93.35 | 92.70 | 2,334,724 |
| Aug 29 2024 | 92.77 | -0.02 | -0.02% | 92.72 | 92.90 | 91.89 | 1,449,147 |
| Aug 28 2024 | 92.79 | 0.18 | 0.19% | 92.97 | 93.78 | 92.49 | 1,994,926 |
| Aug 27 2024 | 92.61 | -0.40 | -0.43% | 92.93 | 93.26 | 92.44 | 1,160,940 |
| Aug 26 2024 | 93.01 | 0.35 | 0.38% | 93.00 | 93.56 | 92.78 | 1,266,572 |
| Aug 23 2024 | 92.66 | -0.30 | -0.32% | 93.05 | 93.275 | 92.28 | 1,450,307 |
| Aug 22 2024 | 92.96 | 1.21 | 1.32% | 91.75 | 93.08 | 91.72 | 3,124,774 |
| Aug 21 2024 | 91.75 | 1.18 | 1.30% | 90.80 | 91.82 | 90.61 | 2,594,921 |
| Aug 20 2024 | 90.57 | 0.43 | 0.48% | 90.21 | 91.08 | 90.195 | 2,096,784 |
| Aug 19 2024 | 90.14 | 0.61 | 0.68% | 89.37 | 90.42 | 89.37 | 1,622,155 |
| Aug 16 2024 | 89.53 | 0.24 | 0.27% | 89.5782 | 90.0025 | 89.18 | 2,210,712 |
| Aug 15 2024 | 89.29 | -0.35 | -0.39% | 89.02 | 89.60 | 88.53 | 2,425,679 |
| Aug 14 2024 | 89.64 | 0.20 | 0.22% | 88.33 | 90.26 | 88.135 | 2,966,088 |
| Aug 13 2024 | 89.44 | 0.20 | 0.22% | 89.20 | 89.499 | 88.375 | 3,286,435 |
| Aug 12 2024 | 89.24 | 1.26 | 1.43% | 88.02 | 89.36 | 87.71 | 3,072,014 |
| Aug 09 2024 | 87.98 | 0.17 | 0.19% | 87.81 | 88.15 | 86.76 | 1,838,530 |
| Aug 08 2024 | 87.81 | -1.14 | -1.28% | 88.18 | 89.03 | 87.585 | 2,120,044 |
| Aug 07 2024 | 88.95 | 0.48 | 0.54% | 88.52 | 89.30 | 88.24 | 3,037,167 |
| Aug 06 2024 | 88.47 | 0.28 | 0.32% | 88.42 | 89.43 | 88.00 | 2,238,771 |
| Aug 05 2024 | 88.19 | -1.97 | -2.19% | 91.305 | 91.305 | 88.14 | 4,405,544 |
| Aug 02 2024 | 90.16 | 1.44 | 1.62% | 91.165 | 92.23 | 88.95 | 5,827,077 |
| Aug 01 2024 | 88.72 | 2.66 | 3.09% | 86.50 | 88.79 | 86.09 | 3,881,886 |
| Jul 31 2024 | 86.06 | 0.46 | 0.54% | 85.60 | 86.365 | 84.35 | 4,552,331 |
| Jul 30 2024 | 85.60 | 1.50 | 1.78% | 83.82 | 85.73 | 83.82 | 3,406,148 |
| Jul 29 2024 | 84.10 | 0.37 | 0.44% | 83.88 | 84.29 | 83.13 | 1,248,126 |
| Jul 26 2024 | 83.73 | 0.41 | 0.49% | 83.47 | 83.97 | 83.25 | 1,595,048 |
| Jul 25 2024 | 83.32 | -0.24 | -0.29% | 84.27 | 85.46 | 82.90 | 2,597,225 |
| Jul 24 2024 | 83.56 | 1.81 | 2.21% | 82.43 | 83.81 | 82.43 | 2,983,984 |
| Jul 23 2024 | 81.75 | -0.25 | -0.30% | 82.04 | 82.42 | 81.60 | 2,471,820 |
| Jul 22 2024 | 82.00 | 0.45 | 0.55% | 81.50 | 82.29 | 81.45 | 1,280,294 |
| Jul 19 2024 | 81.55 | -0.50 | -0.61% | 82.22 | 82.345 | 81.13 | 1,452,656 |
| Jul 18 2024 | 82.05 | -0.31 | -0.38% | 81.90 | 83.44 | 81.80 | 1,661,008 |
| Jul 17 2024 | 82.36 | 1.55 | 1.92% | 81.4727 | 83.04 | 81.4727 | 2,346,762 |
| Jul 16 2024 | 80.81 | 1.20 | 1.51% | 79.90 | 80.83 | 79.63 | 1,262,604 |
| Jul 15 2024 | 79.61 | -1.18 | -1.46% | 80.64 | 80.64 | 79.465 | 1,277,153 |
| Jul 12 2024 | 80.79 | 0.45 | 0.56% | 80.70 | 81.40 | 80.43 | 1,713,707 |
| Jul 11 2024 | 80.34 | 2.15 | 2.75% | 78.50 | 80.53 | 78.50 | 1,867,345 |
| Jul 10 2024 | 78.19 | 0.18 | 0.23% | 78.23 | 78.29 | 77.47 | 1,756,009 |
| Jul 09 2024 | 78.01 | -0.04 | -0.05% | 78.10 | 78.32 | 77.655 | 1,220,672 |
| Jul 08 2024 | 78.05 | 0.20 | 0.26% | 78.02 | 78.335 | 77.60 | 1,554,656 |
| Jul 05 2024 | 77.85 | 0.17 | 0.22% | 77.89 | 78.50 | 77.62 | 1,946,141 |
| Jul 03 2024 | 77.68 | -0.36 | -0.46% | 78.04 | 78.73 | 77.62 | 651,811 |
| Jul 02 2024 | 78.04 | 0.35 | 0.45% | 77.85 | 78.16 | 77.75 | 1,187,503 |
| Jul 01 2024 | 77.69 | -0.77 | -0.98% | 78.82 | 79.06 | 77.65 | 1,253,854 |
| Jun 28 2024 | 78.46 | 0.01 | 0.01% | 78.73 | 78.73 | 77.93 | 2,431,778 |
| Jun 27 2024 | 78.45 | 0.30 | 0.38% | 78.28 | 78.61 | 78.03 | 1,263,750 |
| Jun 26 2024 | 78.15 | -0.17 | -0.22% | 78.00 | 78.27 | 77.70 | 1,422,799 |
| Jun 25 2024 | 78.32 | -1.03 | -1.30% | 79.25 | 79.31 | 78.21 | 2,405,218 |
