Skip to main content
WEC Energy Group, Inc. (WEC)
NYSE: WEC · Real-Time Price · USD
115.77
-0.32 (-0.28%)
At close: Mar 6, 2026, 4:00 PM EST
115.00
-0.77 (-0.67%)
After-hours: Mar 6, 2026, 7:09 PM EST

WEC Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026115.52116.36114.38115.77115.77-0.28%1,636,718
Mar 5, 2026116.67116.87115.13116.09116.09-1.24%3,069,940
Mar 4, 2026116.06117.60115.53117.55117.551.23%2,745,817
Mar 3, 2026115.02117.11114.01116.12116.12-0.43%2,354,127
Mar 2, 2026116.38117.22116.31116.62116.62-0.29%1,861,079
Feb 27, 2026115.96117.33115.62116.96116.961.01%2,386,145
Feb 26, 2026115.73116.11115.14115.79115.790.32%2,028,796
Feb 25, 2026115.58115.58113.71115.42115.42-0.41%1,680,453
Feb 24, 2026115.16116.08114.10115.90115.900.09%1,528,361
Feb 23, 2026114.74116.07114.41115.80115.801.28%1,633,026
Feb 20, 2026115.04115.12113.00114.34114.340.11%2,015,723
Feb 19, 2026114.13115.05113.87114.22114.220.44%1,746,023
Feb 18, 2026115.59115.59113.34113.72113.72-1.50%2,829,358
Feb 17, 2026116.36117.35115.30115.45115.45-0.29%2,545,507
Feb 13, 2026112.82115.81112.26115.79115.791.54%3,962,440
Feb 12, 2026113.18115.61113.02114.03113.080.80%3,430,203
Feb 11, 2026112.71113.88112.09113.13112.190.19%2,556,112
Feb 10, 2026111.77114.11111.42112.92111.981.44%1,986,943
Feb 9, 2026111.02111.55110.44111.32110.39-0.09%1,744,223
Feb 6, 2026113.07113.86110.74111.42110.49-0.46%2,980,688
Feb 5, 2026116.52116.52111.79111.94111.00-1.23%4,899,709
Feb 4, 2026112.78113.96112.37113.33112.380.95%3,417,343
Feb 3, 2026109.90112.45109.60112.26111.322.20%2,567,697
Feb 2, 2026110.81111.38109.10109.84108.92-0.75%2,703,657
Jan 30, 2026110.17110.92109.06110.67109.750.24%3,270,210
Jan 29, 2026110.35111.45109.51110.41109.490.34%3,225,527
Jan 28, 2026109.95110.87109.74110.04109.12-0.28%1,727,981
Jan 27, 2026109.63110.78109.31110.35109.430.59%2,364,783
Jan 26, 2026109.95110.66109.32109.70108.780.55%2,614,839
Jan 23, 2026109.11109.23107.87109.10108.19-0.23%3,547,558
Jan 22, 2026109.60110.11108.09109.35108.44-0.16%2,264,671
Jan 21, 2026109.90110.29108.40109.52108.610.42%1,888,035
Jan 20, 2026108.36109.35107.57109.06108.150.43%2,842,857
Jan 16, 2026107.58108.90107.14108.59107.680.40%1,638,105
Jan 15, 2026107.44108.31106.95108.16107.261.02%2,050,069
Jan 14, 2026106.22107.47106.10107.07106.181.05%1,468,697
Jan 13, 2026104.88106.04104.48105.96105.070.91%1,315,970
Jan 12, 2026104.56105.55104.41105.00104.120.33%1,893,606
Jan 9, 2026105.34106.51104.56104.65103.78-0.55%1,765,029
Jan 8, 2026105.19106.83104.96105.23104.350.18%1,749,397
Jan 7, 2026106.52106.64104.65105.04104.16-0.86%1,618,842
Jan 6, 2026105.57106.20105.08105.95105.060.51%2,039,129
Jan 5, 2026105.94106.09104.00105.41104.53-1.00%3,238,263
Jan 2, 2026105.67107.31104.87106.47105.580.96%1,898,778
Dec 31, 2025105.96106.08105.40105.46104.58-0.59%1,295,513
Dec 30, 2025105.92106.37105.59106.09105.200.34%1,432,529
Dec 29, 2025105.79106.39105.62105.73104.850.22%1,288,374
Dec 26, 2025105.42105.68104.96105.50104.62-0.05%869,038
Dec 24, 2025105.19105.59104.92105.55104.670.50%616,728
Dec 23, 2025105.01105.61104.54105.02104.140.14%1,530,599
Dec 22, 2025103.28104.99103.00104.87103.990.89%2,119,941
Dec 19, 2025105.27105.82103.91103.94103.07-1.24%4,767,952
Dec 18, 2025104.84105.75104.62105.25104.370.47%2,097,872
Dec 17, 2025104.40104.98103.95104.76103.880.27%1,897,409
Dec 16, 2025105.66105.83104.23104.48103.61-0.74%2,144,523
Dec 15, 2025104.12105.36104.00105.26104.381.33%2,288,391
Dec 12, 2025103.00104.25102.95103.88103.010.39%2,801,128
Dec 11, 2025103.59104.95103.06103.48102.62-0.17%1,958,680
Dec 10, 2025104.41104.73103.59103.66102.79-0.94%1,863,210
Dec 9, 2025105.35105.89104.46104.64103.77-0.11%2,100,279
Dec 8, 2025105.68105.89104.37104.76103.88-0.90%2,711,303
Dec 5, 2025106.56106.83105.63105.71104.83-0.54%2,530,575
Dec 4, 2025106.76107.59105.99106.28105.39-0.94%2,351,764
Dec 3, 2025108.13108.65106.69107.29106.39-0.74%1,865,053
Dec 2, 2025109.59109.85107.78108.09107.19-1.14%2,503,455
Dec 1, 2025111.64111.96109.28109.34108.43-2.44%2,231,781
Nov 28, 2025112.41112.66111.94112.07111.13-0.15%1,040,283
Nov 26, 2025111.62112.41111.49112.24111.300.92%1,324,877
Nov 25, 2025111.13111.92110.50111.22110.290.18%1,975,386
Nov 24, 2025110.98111.50109.98111.02110.09-0.11%2,078,343
Nov 21, 2025111.15111.98110.76111.14110.210.44%2,455,349
Nov 20, 2025110.49111.34110.25110.65109.730.44%2,041,777
Nov 19, 2025111.47111.54109.25110.16109.24-1.29%2,334,331
Nov 18, 2025112.32112.61111.49111.60110.67-0.26%2,139,031
Nov 17, 2025111.50111.90111.27111.89110.960.83%2,013,662
Nov 14, 2025111.25111.49110.19110.97110.04-0.69%2,121,214
Nov 13, 2025111.97112.35111.11111.74109.92-0.33%1,794,291
Nov 12, 2025112.14112.29111.36112.11110.29-0.35%2,356,864
Nov 11, 2025112.47113.00112.08112.50110.670.07%2,033,258
Nov 10, 2025112.64113.00111.13112.42110.59-0.40%2,188,104
Nov 7, 2025111.24112.94111.01112.87111.031.89%1,822,328
Nov 6, 2025112.23112.75110.69110.78108.98-0.96%2,469,040
Nov 5, 2025111.99112.31111.00111.85110.03-0.02%1,894,647
Nov 4, 2025111.38112.08110.81111.87110.051.14%2,232,879
Nov 3, 2025110.81111.03109.41110.61108.81-1.00%3,186,491
Oct 31, 2025112.16112.27110.64111.73109.91-0.77%4,117,310
Oct 30, 2025115.47115.47111.15112.60110.77-1.73%4,611,928
Oct 29, 2025115.89116.34114.50114.58112.72-0.56%2,692,712
Oct 28, 2025116.87116.89115.16115.22113.34-1.25%2,915,815
Oct 27, 2025116.09116.79115.08116.68114.780.73%2,116,129
Oct 24, 2025116.15116.63115.44115.83113.95-0.07%1,916,642
Oct 23, 2025117.64117.80115.57115.91114.02-1.27%1,277,689
Oct 22, 2025116.90118.19116.30117.40115.490.70%1,862,009
Oct 21, 2025117.67118.00116.09116.58114.68-0.78%2,243,183
Oct 20, 2025117.50117.84116.90117.50115.590.56%1,983,347
Oct 17, 2025116.42117.18115.97116.84114.940.56%1,899,632
Oct 16, 2025117.24118.10116.04116.19114.30-0.93%2,592,341
Oct 15, 2025116.48117.48116.47117.28115.370.68%1,868,812
Oct 14, 2025115.64117.20115.18116.49114.591.32%1,993,651
Oct 13, 2025114.50115.70114.50114.97113.10-0.14%1,329,852