WEC Energy Group, Inc. (BIT:1WEC)
Italy
· Delayed Price · Currency is EUR 91.44
-0.44 (-0.48%)
At close: Dec 5, 2025
WEC Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | -0.48% | - |
| Dec 4, 2025 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | -0.30% | - |
| Dec 3, 2025 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | -1.79% | - |
| Dec 2, 2025 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | -1.39% | - |
| Dec 1, 2025 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | -1.59% | - |
| Nov 28, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | -1.00% | - |
| Nov 27, 2025 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | 1.43% | - |
| Nov 26, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | 0.15% | - |
| Nov 25, 2025 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | 0.29% | - |
| Nov 24, 2025 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | -0.56% | - |
| Nov 21, 2025 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | 0.10% | - |
| Nov 20, 2025 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | 1.24% | - |
| Nov 19, 2025 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | -1.61% | - |
| Nov 18, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 0.65% | - |
| Nov 17, 2025 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | 0.82% | - |
| Nov 14, 2025 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | -1.04% | - |
| Nov 13, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - | - |
| Nov 12, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | -0.82% | - |
| Nov 11, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | 0.35% | - |
| Nov 10, 2025 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | -0.41% | - |
| Nov 7, 2025 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | -0.10% | - |
| Nov 6, 2025 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | -0.43% | - |
| Nov 5, 2025 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | 0.93% | - |
| Nov 4, 2025 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | 1.47% | - |
| Nov 3, 2025 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | -1.81% | - |
| Oct 31, 2025 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | -0.82% | - |
| Oct 30, 2025 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | -1.11% | - |
| Oct 29, 2025 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | -0.40% | - |
| Oct 28, 2025 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | -0.42% | - |
| Oct 27, 2025 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | -0.06% | - |
| Oct 24, 2025 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | 0.10% | - |
| Oct 23, 2025 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | -1.70% | - |
| Oct 22, 2025 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | 0.49% | - |
| Oct 21, 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | 0.25% | - |
| Oct 20, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 0.92% | - |
| Oct 17, 2025 | 99.88 | 99.88 | 99.88 | 99.88 | 99.88 | -0.47% | - |
| Oct 16, 2025 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | -0.15% | - |
| Oct 15, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 0.05% | - |
| Oct 14, 2025 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | 1.04% | - |
| Oct 13, 2025 | 98.82 | 98.84 | 98.82 | 99.42 | 99.42 | 0.28% | 294 |
| Oct 10, 2025 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | -0.08% | - |
| Oct 9, 2025 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | 0.10% | - |
| Oct 8, 2025 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | 0.26% | - |
| Oct 7, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | 1.25% | - |
| Oct 6, 2025 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | 0.91% | - |
| Oct 3, 2025 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | 0.96% | - |
| Oct 2, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | -1.58% | - |
| Oct 1, 2025 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | 0.19% | - |
| Sep 30, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 1.04% | - |
| Sep 29, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 0.04% | - |
| Sep 26, 2025 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | 0.06% | - |
| Sep 25, 2025 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | 0.99% | - |
| Sep 24, 2025 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | 2.28% | - |
| Sep 23, 2025 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | -0.26% | - |
| Sep 22, 2025 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | -0.02% | - |
| Sep 19, 2025 | 93.54 | 93.54 | 93.54 | 93.30 | 93.30 | 0.19% | 3 |
| Sep 18, 2025 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | 0.98% | - |
| Sep 17, 2025 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | -0.73% | - |
| Sep 16, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | -1.32% | - |
| Sep 15, 2025 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | 0.17% | - |
| Sep 12, 2025 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | 0.43% | - |
| Sep 11, 2025 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | 0.93% | - |
| Sep 10, 2025 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | 1.49% | - |
| Sep 9, 2025 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | 0.02% | - |
| Sep 8, 2025 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | -0.39% | - |
| Sep 5, 2025 | 91.26 | 91.26 | 91.26 | 91.70 | 91.70 | -0.67% | 35 |
| Sep 4, 2025 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | 1.32% | - |
| Sep 3, 2025 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | -0.31% | - |
| Sep 2, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | 3.63% | 209 |
| Sep 1, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -3.61% | - |
| Aug 29, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.37% | - |
| Aug 28, 2025 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | -0.52% | - |
| Aug 27, 2025 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | 0.54% | - |
| Aug 26, 2025 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | -0.22% | - |
| Aug 25, 2025 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | -0.58% | - |
| Aug 22, 2025 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | -1.20% | - |
| Aug 21, 2025 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | -0.34% | - |
| Aug 20, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 2.15% | - |
| Aug 19, 2025 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | -0.30% | - |
| Aug 18, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | -1.20% | - |
| Aug 14, 2025 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | 0.39% | - |
| Aug 13, 2025 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | - | - |
| Aug 12, 2025 | 92.30 | 92.30 | 92.30 | 93.06 | 92.30 | -1.86% | - |
| Aug 11, 2025 | 94.04 | 94.04 | 94.04 | 94.82 | 94.04 | -0.21% | - |
| Aug 8, 2025 | 94.24 | 94.24 | 94.24 | 95.02 | 94.24 | 0.23% | - |
| Aug 7, 2025 | 94.02 | 94.02 | 94.02 | 94.80 | 94.02 | -0.34% | - |
| Aug 6, 2025 | 94.34 | 94.34 | 94.34 | 95.12 | 94.34 | -0.19% | - |
| Aug 5, 2025 | 94.52 | 94.52 | 94.52 | 95.30 | 94.52 | -0.77% | - |
| Aug 4, 2025 | 95.25 | 95.25 | 95.25 | 96.04 | 95.25 | 0.46% | - |
| Aug 1, 2025 | 94.82 | 94.82 | 94.82 | 95.60 | 94.81 | 0.74% | - |
| Jul 31, 2025 | 94.12 | 94.12 | 94.12 | 94.90 | 94.12 | -0.36% | - |
| Jul 30, 2025 | 94.46 | 94.46 | 94.46 | 95.24 | 94.46 | 1.49% | - |
| Jul 29, 2025 | 93.07 | 93.07 | 93.07 | 93.84 | 93.07 | 0.54% | - |
| Jul 28, 2025 | 92.57 | 92.57 | 92.57 | 93.34 | 92.57 | 0.04% | - |
| Jul 25, 2025 | 92.53 | 92.53 | 92.53 | 93.30 | 92.53 | 0.24% | - |
| Jul 24, 2025 | 92.32 | 92.32 | 92.32 | 93.08 | 92.32 | -0.21% | - |
| Jul 23, 2025 | 92.51 | 92.51 | 92.51 | 93.28 | 92.51 | 0.17% | - |
| Jul 22, 2025 | 92.36 | 92.36 | 92.36 | 93.12 | 92.35 | 0.56% | - |
| Jul 21, 2025 | 91.84 | 91.84 | 91.84 | 92.60 | 91.84 | 0.54% | - |
| Jul 18, 2025 | 91.34 | 91.34 | 91.34 | 92.10 | 91.34 | 1.14% | - |