WEC

WEC Energy Historical Data

WEC Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 96.96 1.02 1.06% 96.24 97.41 96.06 1,186,976
Apr 15 2021 95.94 1.95 2.07% 93.99 96.14 93.91 1,204,355
Apr 14 2021 93.99 -0.06 -0.06% 93.54 94.12 92.97 821,284
Apr 13 2021 94.05 1.10 1.18% 92.44 94.14 92.12 1,124,691
Apr 12 2021 92.95 0.60 0.65% 92.97 93.65 92.37 1,279,137
Apr 09 2021 92.35 -0.51 -0.55% 92.77 93.28 91.963 1,045,265
Apr 08 2021 92.86 -0.56 -0.6% 93.82 94.05 92.77 1,015,003
Apr 07 2021 93.42 -0.38 -0.41% 93.98 94.50 92.91 1,026,698
Apr 06 2021 93.80 -0.01 -0.01% 93.30 93.92 92.51 697,503
Apr 05 2021 93.81 0.49 0.53% 93.33 94.42 93.115 1,058,025
Apr 02 2021 93.32 0.00 +0.00% 93.33 93.475 92.11 0
Apr 01 2021 93.32 -0.27 -0.29% 93.33 93.475 92.11 940,242
Mar 31 2021 93.59 0.20 0.21% 93.27 93.86 92.92 1,381,713
Mar 30 2021 93.39 -1.40 -1.48% 94.35 94.53 92.62 899,202
Mar 29 2021 94.79 1.76 1.89% 93.09 95.135 92.98 1,113,195
Mar 26 2021 93.03 -0.16 -0.17% 93.02 93.26 91.43 1,207,224
Mar 25 2021 93.19 1.24 1.35% 92.85 94.58 92.20 2,338,512
Mar 24 2021 91.95 -0.42 -0.45% 91.48 92.61 90.83 2,019,103
Mar 23 2021 92.37 3.61 4.07% 88.94 92.38 88.52 1,958,865
Mar 22 2021 88.76 -0.06 -0.07% 88.46 88.905 87.69 1,100,190
Mar 19 2021 88.82 0.78 0.89% 88.06 89.59 87.58 4,299,622
Mar 18 2021 88.04 0.59 0.67% 87.68 88.26 85.92 1,459,109
Mar 17 2021 87.45 -1.44 -1.62% 89.15 89.15 87.33 1,357,223
Mar 16 2021 88.89 -0.02 -0.02% 88.47 89.24 88.411 892,920
Mar 15 2021 88.91 0.42 0.47% 88.83 89.72 88.41 1,151,736
Mar 12 2021 88.49 1.63 1.88% 87.23 88.80 86.77 925,370
Mar 11 2021 86.86 -0.36 -0.41% 86.67 87.84 86.59 938,660
Mar 10 2021 87.22 0.47 0.54% 86.69 88.05 86.20 1,172,352
Mar 09 2021 86.75 0.42 0.49% 86.22 87.30 86.18 1,182,754
Mar 08 2021 86.33 1.85 2.19% 85.05 86.90 84.44 1,426,956
Mar 05 2021 84.48 2.20 2.67% 82.32 85.11 82.24 1,386,564
Mar 04 2021 82.28 0.02 0.02% 83.10 84.68 82.06 1,397,174
Mar 03 2021 82.26 -0.77 -0.93% 82.49 82.84 80.73 1,061,130
Mar 02 2021 83.03 0.24 0.29% 82.79 83.34 81.70 1,530,314
Mar 01 2021 82.79 2.15 2.67% 81.24 84.13 81.07 2,062,497
Feb 26 2021 80.64 -1.14 -1.39% 82.01 83.81 80.62 2,261,799
Feb 25 2021 81.78 -0.15 -0.18% 81.78 82.22 80.55 1,646,776
Feb 24 2021 81.93 -2.09 -2.49% 83.62 83.73 81.89 1,552,230
Feb 23 2021 84.02 1.98 2.41% 82.64 84.685 82.12 2,056,155
Feb 22 2021 82.04 -1.19 -1.43% 83.11 83.43 81.36 1,821,185
Feb 19 2021 83.23 -0.25 -0.3% 83.48 83.925 82.75 2,412,377
Feb 18 2021 83.48 1.45 1.77% 82.24 83.815 81.82 1,938,462
Feb 17 2021 82.03 0.85 1.05% 81.42 82.28 81.31 1,142,285
Feb 16 2021 81.18 -1.87 -2.25% 82.92 82.93 80.81 1,497,053
Feb 15 2021 83.05 0.00 +0.00% 83.70 84.07 82.43 0
Feb 12 2021 83.05 -0.90 -1.07% 83.70 84.07 82.43 1,262,484
Feb 11 2021 83.95 -1.94 -2.26% 85.07 85.55 83.82 1,143,297
Feb 10 2021 85.89 0.43 0.5% 86.19 86.90 85.01 1,160,337
Feb 09 2021 85.46 0.29 0.34% 85.46 85.81 84.19 1,000,726
Feb 08 2021 85.17 -1.65 -1.9% 86.74 86.82 85.05 1,012,942
Feb 05 2021 86.82 0.07 0.08% 87.20 88.10 86.50 1,190,214
Feb 04 2021 86.75 -0.47 -0.54% 87.18 88.20 86.05 1,578,777
Feb 03 2021 87.22 -0.57 -0.65% 87.61 87.95 86.75 1,307,916
Feb 02 2021 87.79 -0.76 -0.86% 88.63 89.44 87.55 1,261,312
Feb 01 2021 88.55 -0.35 -0.39% 89.25 89.61 87.91 887,406
Jan 29 2021 88.90 -0.60 -0.67% 89.06 90.1378 88.19 1,163,479
Jan 28 2021 89.50 -1.34 -1.48% 90.56 92.30 89.48 1,622,389
Jan 27 2021 90.84 1.50 1.68% 88.92 93.05 88.54 3,078,054
Jan 26 2021 89.34 -0.10 -0.11% 89.14 89.68 87.59 1,170,394
Jan 25 2021 89.44 2.06 2.36% 87.18 89.90 86.82 1,230,177
Jan 22 2021 87.38 -0.45 -0.51% 87.95 87.95 86.83 1,189,008
Jan 21 2021 87.83 -0.52 -0.59% 87.66 88.31 87.32 999,792
Jan 20 2021 88.35 0.48 0.55% 87.62 88.78 87.2158 1,232,736
Jan 19 2021 87.87 -0.82 -0.92% 89.01 89.24 87.70 1,133,045


Your Recent History
NYSE
WEC
WEC Energy
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.