Skip to main content
WEC Energy Group, Inc. (WEC)
NYSE: WEC · Real-Time Price · USD
105.71
-0.57 (-0.54%)
At close: Dec 5, 2025, 4:00 PM EST
105.72
+0.01 (0.01%)
After-hours: Dec 5, 2025, 7:29 PM EST

WEC Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025106.56106.83105.63105.71105.71-0.54%2,453,714
Dec 4, 2025106.76107.59105.99106.28106.28-0.94%2,108,414
Dec 3, 2025108.13108.65106.69107.29107.29-0.74%1,810,155
Dec 2, 2025109.59109.85107.78108.09108.09-1.14%2,364,208
Dec 1, 2025111.64111.96109.28109.34109.34-2.44%2,231,750
Nov 28, 2025112.41112.66111.94112.07112.07-0.15%1,040,283
Nov 26, 2025111.62112.41111.49112.24112.240.92%1,324,877
Nov 25, 2025111.13111.92110.50111.22111.220.18%1,975,386
Nov 24, 2025110.98111.50109.98111.02111.02-0.11%2,078,343
Nov 21, 2025111.15111.98110.76111.14111.140.44%2,455,349
Nov 20, 2025110.49111.34110.25110.65110.650.44%2,041,777
Nov 19, 2025111.47111.54109.25110.16110.16-1.29%2,334,331
Nov 18, 2025112.32112.61111.49111.60111.60-0.26%2,139,031
Nov 17, 2025111.50111.90111.27111.89111.890.83%2,013,662
Nov 14, 2025111.25111.49110.19110.97110.97-0.69%2,121,214
Nov 13, 2025111.97112.35111.11111.74110.85-0.33%1,794,291
Nov 12, 2025112.14112.29111.36112.11111.21-0.35%2,356,864
Nov 11, 2025112.47113.00112.08112.50111.600.07%2,033,258
Nov 10, 2025112.64113.00111.13112.42111.52-0.40%2,188,104
Nov 7, 2025111.24112.94111.01112.87111.971.89%1,822,328
Nov 6, 2025112.23112.75110.69110.78109.90-0.96%2,469,040
Nov 5, 2025111.99112.31111.00111.85110.96-0.02%1,894,647
Nov 4, 2025111.38112.08110.81111.87110.981.14%2,232,879
Nov 3, 2025110.81111.03109.41110.61109.73-1.00%3,186,491
Oct 31, 2025112.16112.27110.64111.73110.84-0.77%4,117,310
Oct 30, 2025115.47115.47111.15112.60111.70-1.73%4,611,928
Oct 29, 2025115.89116.34114.50114.58113.66-0.56%2,692,712
Oct 28, 2025116.87116.89115.16115.22114.30-1.25%2,915,815
Oct 27, 2025116.09116.79115.08116.68115.750.73%2,116,129
Oct 24, 2025116.15116.63115.44115.83114.90-0.07%1,916,642
Oct 23, 2025117.64117.80115.57115.91114.98-1.27%1,277,689
Oct 22, 2025116.90118.19116.30117.40116.460.70%1,862,009
Oct 21, 2025117.67118.00116.09116.58115.65-0.78%2,243,183
Oct 20, 2025117.50117.84116.90117.50116.560.56%1,983,347
Oct 17, 2025116.42117.18115.97116.84115.910.56%1,899,632
Oct 16, 2025117.24118.10116.04116.19115.26-0.93%2,592,341
Oct 15, 2025116.48117.48116.47117.28116.340.68%1,868,812
Oct 14, 2025115.64117.20115.18116.49115.561.32%1,993,651
Oct 13, 2025114.50115.70114.50114.97114.05-0.14%1,329,852
Oct 10, 2025114.29115.63113.87115.13114.211.10%1,477,626
Oct 9, 2025115.24115.63113.84113.88112.97-0.62%1,472,930
Oct 8, 2025115.65115.65114.17114.59113.67-0.53%1,457,538
Oct 7, 2025114.75115.90114.54115.20114.280.57%1,731,119
Oct 6, 2025113.94114.63113.41114.55113.641.11%1,389,168
Oct 3, 2025113.07114.10112.45113.29112.391.12%2,561,776
Oct 2, 2025112.33112.70111.57112.03111.14-0.85%2,375,631
Oct 1, 2025114.38114.64112.96112.99112.09-1.40%2,017,316
Sep 30, 2025114.14114.97113.66114.59113.670.32%2,446,484
Sep 29, 2025112.87114.36112.28114.22113.311.21%2,120,849
Sep 26, 2025111.63112.92111.38112.85111.951.45%1,830,895
Sep 25, 2025112.49112.88110.92111.24110.35-0.70%2,364,622
Sep 24, 2025111.67112.25111.38112.02111.130.23%1,988,038
Sep 23, 2025109.66111.80109.50111.76110.871.73%2,330,044
Sep 22, 2025110.18110.48109.36109.86108.98-0.24%2,063,908
Sep 19, 2025109.75110.76109.19110.12109.240.59%3,179,203
Sep 18, 2025108.30110.22108.15109.47108.600.19%2,324,546
Sep 17, 2025109.26110.00108.85109.26108.390.52%1,835,590
Sep 16, 2025110.56110.85108.67108.69107.82-2.05%1,396,400
Sep 15, 2025110.51111.27110.36110.97110.080.41%2,388,206
Sep 12, 2025109.29110.78109.29110.52109.640.73%1,532,663
Sep 11, 2025109.26110.13108.80109.72108.840.30%2,245,208
Sep 10, 2025108.23109.50107.74109.39108.521.70%3,268,134
Sep 9, 2025107.09108.04106.82107.56106.700.19%1,444,720
Sep 8, 2025107.52107.65106.65107.36106.50-0.40%2,444,010
Sep 5, 2025107.45107.98107.04107.79106.930.29%1,615,472
Sep 4, 2025107.67108.22106.97107.48106.620.55%2,968,302
Sep 3, 2025105.70106.94105.50106.89106.040.82%2,145,569
Sep 2, 2025106.23106.90105.65106.02105.17-0.46%1,835,412
Aug 29, 2025106.51107.24106.25106.51105.660.19%1,551,862
Aug 28, 2025107.48107.50106.18106.31105.46-1.27%1,777,494
Aug 27, 2025107.17107.75106.99107.68106.820.49%1,868,418
Aug 26, 2025106.96107.52106.64107.16106.300.19%2,367,968
Aug 25, 2025108.22108.39106.89106.96106.11-1.46%1,429,729
Aug 22, 2025108.69109.54108.03108.54107.670.06%1,324,168
Aug 21, 2025108.73109.12108.06108.48107.61-0.39%1,516,890
Aug 20, 2025109.08110.27108.72108.91108.040.40%2,588,141
Aug 19, 2025106.64108.53106.46108.48107.611.96%1,924,499
Aug 18, 2025107.55107.98106.39106.39105.54-0.90%2,890,716
Aug 15, 2025107.85107.86106.92107.36106.50-0.71%2,583,816
Aug 14, 2025108.99109.14107.78108.13107.27-1.65%2,853,197
Aug 13, 2025109.43110.12109.17109.94108.180.47%2,698,940
Aug 12, 2025109.76109.76108.24109.43107.67-0.22%1,824,070
Aug 11, 2025110.67110.97109.25109.67107.91-0.62%1,701,514
Aug 8, 2025111.36111.60110.05110.35108.58-0.32%1,800,821
Aug 7, 2025109.36111.29109.36110.70108.920.88%3,079,787
Aug 6, 2025109.96111.00109.34109.73107.97-0.25%1,745,667
Aug 5, 2025110.92111.90109.56110.00108.24-1.14%2,125,185
Aug 4, 2025110.25111.64110.00111.27109.490.93%2,021,325
Aug 1, 2025109.95111.07109.26110.24108.471.06%3,367,375
Jul 31, 2025107.92109.34107.92109.08107.330.66%3,314,870
Jul 30, 2025108.55110.08107.97108.36106.62-0.25%3,216,721
Jul 29, 2025107.95108.66107.39108.63106.891.05%2,094,003
Jul 28, 2025109.29109.29107.41107.50105.78-1.84%1,555,110
Jul 25, 2025109.27109.73109.07109.52107.76-0.02%1,320,699
Jul 24, 2025108.89110.02108.68109.54107.780.47%1,297,679
Jul 23, 2025110.10110.35108.58109.03107.28-0.97%1,551,920
Jul 22, 2025108.68110.20108.00110.10108.331.68%1,610,313
Jul 21, 2025107.73108.85107.34108.28106.540.43%1,649,159
Jul 18, 2025106.47108.05106.15107.82106.091.53%2,049,425
Jul 17, 2025105.78106.60105.20106.20104.500.07%1,609,737