WEC Energy Group, Inc. (FRA:WIC)
Germany
· Delayed Price · Currency is EUR 90.72
-0.42 (-0.46%)
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 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | -0.46% | - |
| Dec 4, 2025 | 91.56 | 91.56 | 91.14 | 91.14 | 91.14 | -1.45% | 30 |
| Dec 3, 2025 | 92.38 | 92.48 | 92.38 | 92.48 | 92.48 | -1.30% | 83 |
| Dec 2, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | -1.20% | - |
| Dec 1, 2025 | 96.06 | 96.06 | 94.84 | 94.84 | 94.84 | -1.64% | 30 |
| Nov 28, 2025 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | 0.10% | - |
| Nov 27, 2025 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | 0.80% | - |
| Nov 26, 2025 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | -0.33% | - |
| Nov 25, 2025 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | -0.19% | - |
| Nov 24, 2025 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | 0.67% | - |
| Nov 21, 2025 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | 0.10% | - |
| Nov 20, 2025 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | -0.52% | - |
| Nov 19, 2025 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | 0.74% | - |
| Nov 18, 2025 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | -0.04% | 25 |
| Nov 17, 2025 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | -0.38% | - |
| Nov 14, 2025 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | -0.44% | - |
| Nov 13, 2025 | 96.30 | 96.30 | 95.94 | 95.94 | 95.17 | -0.77% | 50 |
| Nov 12, 2025 | 96.68 | 96.68 | 96.68 | 96.68 | 95.91 | 0.19% | - |
| Nov 11, 2025 | 96.82 | 96.82 | 96.50 | 96.50 | 95.73 | -0.82% | 38 |
| Nov 10, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | 96.52 | 1.76% | - |
| Nov 7, 2025 | 95.62 | 95.62 | 95.62 | 95.62 | 94.86 | -1.12% | - |
| Nov 6, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 95.93 | -0.19% | - |
| Nov 5, 2025 | 96.88 | 96.88 | 96.88 | 96.88 | 96.11 | 1.59% | - |
| Nov 4, 2025 | 95.36 | 95.36 | 95.36 | 95.36 | 94.60 | -1.04% | - |
| Nov 3, 2025 | 96.36 | 96.36 | 96.36 | 96.36 | 95.59 | -0.64% | - |
| Oct 31, 2025 | 96.98 | 96.98 | 96.98 | 96.98 | 96.21 | -1.14% | - |
| Oct 30, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | 97.32 | -0.53% | - |
| Oct 29, 2025 | 98.62 | 98.62 | 98.62 | 98.62 | 97.83 | -0.96% | - |
| Oct 28, 2025 | 99.58 | 99.58 | 99.58 | 99.58 | 98.78 | 0.26% | - |
| Oct 27, 2025 | 99.26 | 99.32 | 99.26 | 99.32 | 98.53 | -0.08% | 28 |
| Oct 24, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 98.61 | -2.26% | - |
| Oct 23, 2025 | 102.00 | 102.00 | 101.70 | 101.70 | 100.89 | 0.69% | 50 |
| Oct 22, 2025 | 99.90 | 101.00 | 99.90 | 101.00 | 100.19 | -0.59% | 25 |
| Oct 21, 2025 | 100.55 | 101.60 | 100.55 | 101.60 | 100.79 | 0.44% | 5 |
| Oct 20, 2025 | 99.66 | 101.15 | 99.66 | 101.15 | 100.34 | 2.69% | 40 |
| Oct 17, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 97.71 | -1.55% | - |
| Oct 16, 2025 | 100.05 | 100.05 | 100.05 | 100.05 | 99.25 | 0.25% | - |
| Oct 15, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.00 | 1.20% | - |
| Oct 14, 2025 | 98.62 | 98.62 | 98.62 | 98.62 | 97.83 | -1.22% | - |
| Oct 13, 2025 | 98.88 | 99.84 | 98.88 | 99.84 | 99.04 | 1.92% | 60 |
| Oct 10, 2025 | 97.96 | 97.96 | 97.96 | 97.96 | 97.18 | -0.02% | - |
| Oct 9, 2025 | 97.98 | 97.98 | 97.98 | 97.98 | 97.20 | -0.71% | - |
| Oct 8, 2025 | 98.70 | 98.70 | 98.68 | 98.68 | 97.89 | 1.29% | 284 |
| Oct 7, 2025 | 97.42 | 97.42 | 97.42 | 97.42 | 96.64 | 1.14% | - |
| Oct 6, 2025 | 96.32 | 96.32 | 96.32 | 96.32 | 95.55 | 1.16% | - |
| Oct 3, 2025 | 95.22 | 95.22 | 95.22 | 95.22 | 94.46 | -0.65% | - |
| Oct 2, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 95.07 | -0.95% | - |
| Oct 1, 2025 | 96.76 | 96.76 | 96.76 | 96.76 | 95.99 | -0.08% | - |
| Sep 30, 2025 | 96.84 | 96.84 | 96.84 | 96.84 | 96.07 | 1.00% | - |
| Sep 29, 2025 | 95.88 | 95.88 | 95.88 | 95.88 | 95.11 | 1.16% | - |
| Sep 26, 2025 | 94.78 | 94.78 | 94.78 | 94.78 | 94.02 | -0.19% | - |
| Sep 25, 2025 | 94.96 | 94.96 | 94.96 | 94.96 | 94.20 | -0.46% | - |
| Sep 24, 2025 | 94.30 | 95.40 | 94.30 | 95.40 | 94.64 | 3.07% | 8 |
| Sep 23, 2025 | 92.62 | 92.62 | 92.56 | 92.56 | 91.82 | -0.77% | 10 |
| Sep 22, 2025 | 93.28 | 93.28 | 93.28 | 93.28 | 92.53 | 0.82% | - |
| Sep 19, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 91.78 | 0.13% | - |
| Sep 18, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 91.66 | 1.34% | - |
| Sep 17, 2025 | 91.18 | 91.18 | 91.18 | 91.18 | 90.45 | -2.77% | - |
| Sep 16, 2025 | 93.78 | 93.78 | 93.78 | 93.78 | 93.03 | -0.02% | - |
| Sep 15, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.05 | 0.80% | - |
| Sep 12, 2025 | 93.06 | 93.06 | 93.06 | 93.06 | 92.32 | -0.06% | - |
| Sep 11, 2025 | 93.12 | 93.12 | 93.12 | 93.12 | 92.38 | 1.77% | - |
| Sep 10, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 90.77 | 0.86% | - |
| Sep 9, 2025 | 90.72 | 90.72 | 90.72 | 90.72 | 90.00 | -0.92% | - |
| Sep 8, 2025 | 91.56 | 91.56 | 91.56 | 91.56 | 90.83 | -0.11% | 83 |
| Sep 5, 2025 | 91.66 | 91.66 | 91.66 | 91.66 | 90.93 | 0.42% | - |
| Sep 4, 2025 | 91.28 | 91.28 | 91.28 | 91.28 | 90.55 | 0.62% | - |
| Sep 3, 2025 | 90.72 | 90.72 | 90.72 | 90.72 | 90.00 | 0.18% | - |
| Sep 2, 2025 | 90.56 | 90.56 | 90.56 | 90.56 | 89.84 | 0.15% | - |
| Sep 1, 2025 | 90.42 | 90.42 | 90.42 | 90.42 | 89.70 | -0.02% | - |
| Aug 29, 2025 | 90.58 | 90.58 | 90.44 | 90.44 | 89.72 | -1.42% | 50 |
| Aug 28, 2025 | 91.98 | 91.98 | 91.74 | 91.74 | 91.01 | -0.02% | 35 |
| Aug 27, 2025 | 91.76 | 91.76 | 91.76 | 91.76 | 91.03 | 0.42% | - |
| Aug 26, 2025 | 91.38 | 91.38 | 91.38 | 91.38 | 90.65 | -1.00% | - |
| Aug 25, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 91.56 | -0.90% | - |
| Aug 22, 2025 | 93.14 | 93.14 | 93.14 | 93.14 | 92.40 | 0.13% | - |
| Aug 21, 2025 | 93.02 | 93.02 | 93.02 | 93.02 | 92.28 | 0.45% | - |
| Aug 20, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 91.86 | 2.07% | - |
| Aug 19, 2025 | 90.72 | 90.72 | 90.72 | 90.72 | 90.00 | -0.64% | - |
| Aug 18, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 90.57 | -1.06% | - |
| Aug 15, 2025 | 92.28 | 92.28 | 92.28 | 92.28 | 91.54 | -1.22% | - |
| Aug 14, 2025 | 93.42 | 93.42 | 93.42 | 93.42 | 92.67 | 0.24% | - |
| Aug 13, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 91.70 | -0.81% | - |
| Aug 12, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 92.45 | -0.19% | - |
| Aug 11, 2025 | 94.14 | 94.14 | 94.14 | 94.14 | 92.62 | -0.53% | - |
| Aug 8, 2025 | 94.64 | 94.64 | 94.64 | 94.64 | 93.12 | 1.09% | - |
| Aug 7, 2025 | 93.62 | 93.62 | 93.62 | 93.62 | 92.11 | -1.12% | - |
| Aug 6, 2025 | 94.68 | 94.68 | 94.68 | 94.68 | 93.16 | -1.35% | - |
| Aug 5, 2025 | 95.98 | 95.98 | 95.98 | 95.98 | 94.43 | 1.05% | - |
| Aug 4, 2025 | 94.98 | 94.98 | 94.98 | 94.98 | 93.45 | 0.19% | - |
| Aug 1, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 93.27 | 0.08% | - |
| Jul 31, 2025 | 94.72 | 94.72 | 94.72 | 94.72 | 93.20 | 1.15% | - |
| Jul 30, 2025 | 93.64 | 93.64 | 93.64 | 93.64 | 92.13 | 1.30% | - |
| Jul 29, 2025 | 92.44 | 92.44 | 92.44 | 92.44 | 90.95 | -0.52% | - |
| Jul 28, 2025 | 93.02 | 93.02 | 92.92 | 92.92 | 91.42 | 0.06% | 12 |
| Jul 25, 2025 | 92.86 | 92.86 | 92.86 | 92.86 | 91.36 | 0.74% | - |
| Jul 24, 2025 | 92.18 | 92.18 | 92.18 | 92.18 | 90.70 | -1.41% | - |
| Jul 23, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 91.99 | 0.56% | - |
| Jul 22, 2025 | 92.16 | 92.98 | 92.16 | 92.98 | 91.48 | 0.78% | 11 |
| Jul 21, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 90.77 | 1.32% | - |