ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

WEC WEC Energy Group Inc

81.855
0.675 (0.83%)
Last Updated: 14:06:41
Delayed by 15 minutes

WEC Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 81.18 2.53 3.22% 79.12 81.19 78.95 2,501,112
Mar 26 2024 78.65 -1.25 -1.56% 79.84 80.045 78.50 2,329,759
Mar 25 2024 79.90 -0.11 -0.14% 80.18 80.57 79.40 1,714,268
Mar 22 2024 80.01 -0.03 -0.04% 80.69 80.70 79.78 1,318,606
Mar 21 2024 80.04 -0.52 -0.65% 80.65 80.97 79.79 1,636,040
Mar 20 2024 80.56 -0.44 -0.54% 80.77 81.56 80.21 1,296,608
Mar 19 2024 81.00 -0.02 -0.02% 81.33 81.95 80.71 2,101,836
Mar 18 2024 81.02 0.24 0.30% 80.76 81.57 80.36 2,380,141
Mar 15 2024 80.78 0.40 0.50% 79.79 81.04 79.79 3,962,810
Mar 14 2024 80.38 -0.39 -0.48% 80.37 80.625 79.33 2,339,889
Mar 13 2024 80.77 -0.24 -0.30% 81.28 81.91 80.59 1,475,557
Mar 12 2024 81.01 -1.09 -1.33% 82.11 82.26 80.66 1,528,511
Mar 11 2024 82.10 0.42 0.51% 81.87 82.76 81.41 1,356,335
Mar 08 2024 81.68 0.13 0.16% 81.94 82.17 80.94 1,505,931
Mar 07 2024 81.55 0.33 0.41% 81.81 82.17 81.38 1,821,815
Mar 06 2024 81.22 1.49 1.87% 80.41 81.50 80.3416 1,835,596
Mar 05 2024 79.73 0.01 0.01% 80.10 81.105 79.28 2,505,104
Mar 04 2024 79.72 1.33 1.70% 77.91 80.02 77.78 2,004,316
Mar 01 2024 78.39 -0.10 -0.13% 78.21 78.49 76.78 2,399,892
Feb 29 2024 78.49 1.29 1.67% 77.56 79.04 77.19 3,807,307
Feb 28 2024 77.20 -0.26 -0.34% 77.30 77.945 77.09 1,687,941
Feb 27 2024 77.46 0.91 1.19% 76.86 77.545 76.50 1,610,394
Feb 26 2024 76.55 -2.31 -2.93% 78.24 78.26 76.52 1,775,245
Feb 23 2024 78.86 0.61 0.78% 78.45 79.41 78.15 1,457,996
Feb 22 2024 78.25 -1.04 -1.31% 78.67 78.90 77.70 1,880,036
Feb 21 2024 79.29 1.29 1.65% 78.48 79.33 77.94 1,313,458
Feb 20 2024 78.00 -0.07 -0.09% 78.18 79.42 77.85 1,586,640
Feb 16 2024 78.07 0.07 0.09% 77.57 78.43 77.24 1,789,180
Feb 15 2024 78.00 1.35 1.76% 77.00 78.02 76.87 2,341,783
Feb 14 2024 76.65 0.19 0.25% 76.36 76.90 76.13 1,493,125
Feb 13 2024 76.46 -1.91 -2.44% 77.34 77.88 75.126 2,442,742
Feb 12 2024 78.37 0.82 1.06% 77.54 78.405 77.16 2,250,761
Feb 09 2024 77.55 0.15 0.19% 77.09 77.735 76.95 2,176,147
Feb 08 2024 77.40 -0.76 -0.97% 77.84 78.02 76.80 2,264,368
Feb 07 2024 78.16 -0.18 -0.23% 78.65 78.68 77.70 1,662,621
Feb 06 2024 78.34 0.31 0.40% 77.97 78.63 77.65 1,767,605
Feb 05 2024 78.03 -1.83 -2.29% 79.20 79.20 77.97 2,068,000
Feb 02 2024 79.86 -1.92 -2.35% 79.89 80.695 79.22 2,560,148
Feb 01 2024 81.78 1.02 1.26% 79.45 82.065 79.07 4,311,415
Jan 31 2024 80.76 0.00 0.00% 81.48 81.645 80.24 12,843,039
Jan 30 2024 80.76 0.31 0.39% 80.38 81.235 79.69 2,198,862
Jan 29 2024 80.45 0.58 0.73% 79.87 80.89 79.44 2,784,577
Jan 26 2024 79.87 -0.14 -0.17% 80.20 80.6368 79.47 2,386,241
Jan 25 2024 80.01 0.95 1.20% 79.79 80.195 79.071 2,141,613
Jan 24 2024 79.06 -0.69 -0.87% 80.41 80.58 78.74 2,772,929
Jan 23 2024 79.75 0.27 0.34% 79.47 79.97 79.14 1,748,096
Jan 22 2024 79.48 -0.55 -0.69% 80.06 80.72 79.16 2,355,732
Jan 19 2024 80.03 -0.37 -0.46% 80.71 80.74 79.85 2,205,934
Jan 18 2024 80.40 -0.91 -1.12% 81.00 81.0332 79.7001 2,695,046
Jan 17 2024 81.31 -1.26 -1.53% 81.88 83.17 81.01 2,078,264
Jan 16 2024 82.57 -0.22 -0.27% 82.51 82.99 82.14 2,893,779
Jan 12 2024 82.79 0.67 0.82% 82.86 83.2895 82.465 1,990,980
Jan 11 2024 82.12 -3.47 -4.05% 85.33 85.33 80.86 3,458,213
Jan 10 2024 85.59 0.26 0.30% 85.29 85.94 85.04 1,636,011
Jan 09 2024 85.33 -0.24 -0.28% 85.07 85.7399 84.60 1,817,621
Jan 08 2024 85.57 -0.67 -0.78% 86.00 86.10 85.00 2,677,193
Jan 05 2024 86.24 0.32 0.37% 85.76 86.65 85.36 1,578,739
Jan 04 2024 85.92 -0.69 -0.80% 85.74 86.89 85.57 2,326,624
Jan 03 2024 86.61 0.29 0.34% 86.61 86.77 85.745 1,979,704
Jan 02 2024 86.32 2.15 2.55% 84.00 86.34 83.75 2,582,660
Dec 29 2023 84.17 0.12 0.14% 83.60 84.32 83.56 1,359,935

Your Recent History

Delayed Upgrade Clock