Skip to main content
WEC Energy Group, Inc. (WEC)
NYSE: WEC · Real-Time Price · USD
118.85
+1.78 (1.52%)
At close: Jun 26, 2026, 4:00 PM EDT
118.80
-0.05 (-0.04%)
After-hours: Jun 26, 2026, 7:50 PM EDT

WEC Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026117.95118.90117.36118.85118.851.52%2,248,419
Jun 25, 2026116.27117.52115.53117.07117.071.26%2,006,488
Jun 24, 2026115.02116.05114.39115.61115.611.29%2,908,389
Jun 23, 2026114.31114.89113.08114.14114.140.97%2,699,316
Jun 22, 2026112.01113.83111.97113.04113.040.78%1,852,374
Jun 18, 2026112.18113.56111.26112.17112.17-0.33%4,289,906
Jun 17, 2026113.74114.79112.17112.54112.54-1.86%2,039,817
Jun 16, 2026114.14115.50113.79114.67114.670.59%2,723,945
Jun 15, 2026112.63114.54112.20114.00114.000.49%2,626,170
Jun 12, 2026113.38114.42112.62113.44113.440.33%1,897,439
Jun 11, 2026114.68115.50112.94113.07113.07-0.82%2,020,518
Jun 10, 2026114.00114.95113.20114.01114.010.80%1,508,579
Jun 9, 2026111.60113.76110.93113.10113.101.66%2,186,720
Jun 8, 2026112.88113.17111.20111.25111.25-1.51%1,682,460
Jun 5, 2026111.78114.17111.36112.95112.951.55%2,814,359
Jun 4, 2026110.75111.53109.16111.23111.231.07%2,206,094
Jun 3, 2026110.82112.17110.03110.05110.05-0.16%2,732,822
Jun 2, 2026109.00110.40108.97110.23110.231.50%1,661,901
Jun 1, 2026110.28111.05108.59108.60108.60-2.21%2,593,775
May 29, 2026112.26112.41110.82111.05111.05-0.56%2,820,739
May 28, 2026113.20113.75111.44111.67111.67-1.30%2,201,413
May 27, 2026112.60114.00112.26113.14113.140.13%1,705,825
May 26, 2026113.11113.76112.59112.99112.99-0.37%1,967,047
May 22, 2026112.14113.60111.88113.41113.411.16%2,100,269
May 21, 2026110.87112.19110.21112.11112.111.32%2,294,925
May 20, 2026111.76112.15110.23110.65110.65-0.75%2,284,420
May 19, 2026109.80111.52109.00111.49111.491.77%2,282,941
May 18, 2026109.59110.24108.78109.55109.550.36%2,507,892
May 15, 2026111.10111.60108.90109.16109.16-2.22%2,388,118
May 14, 2026111.29111.76110.74111.64111.640.35%1,660,990
May 13, 2026111.97112.48110.86112.20111.25-0.34%1,429,930
May 12, 2026112.42112.90111.59112.58111.62-0.17%1,964,789
May 11, 2026112.25113.00111.83112.77111.810.99%1,394,733
May 8, 2026113.22113.56111.37111.66110.71-0.99%1,545,380
May 7, 2026113.59113.90112.57112.78111.82-1.02%1,704,495
May 6, 2026115.16115.40113.62113.94112.97-1.11%1,982,966
May 5, 2026114.53117.00114.53115.22114.24-1.05%2,923,611
May 4, 2026116.74117.93115.98116.44115.45-0.87%2,171,798
May 1, 2026117.89119.21117.44117.46116.46-0.41%1,885,809
Apr 30, 2026115.25118.19114.74117.94116.943.00%2,648,857
Apr 29, 2026115.31115.84114.27114.51113.54-1.10%1,519,683
Apr 28, 2026116.17116.49114.75115.78114.800.57%1,285,933
Apr 27, 2026114.60115.81114.60115.12114.140.45%1,575,290
Apr 24, 2026115.37115.68114.39114.60113.63-0.84%1,510,273
Apr 23, 2026114.44115.65114.02115.57114.591.93%1,571,926
Apr 22, 2026114.52115.00113.03113.38112.42-0.18%2,450,181
Apr 21, 2026115.67115.71113.42113.58112.62-1.35%1,868,496
Apr 20, 2026116.00116.68114.76115.14114.16-0.63%1,357,162
Apr 17, 2026115.32116.02114.33115.87114.89-0.48%1,246,725
Apr 16, 2026114.48116.53114.20116.43115.441.38%2,307,057
Apr 15, 2026115.75116.02114.67114.85113.88-1.42%1,696,287
Apr 14, 2026116.04116.69115.00116.50115.510.15%1,294,262
Apr 13, 2026117.33117.33115.42116.32115.33-1.04%1,896,767
Apr 10, 2026118.28119.09117.36117.54116.54-1.04%1,183,681
Apr 9, 2026117.21119.62116.51118.78117.771.28%1,922,007
Apr 8, 2026115.74117.31115.28117.28116.280.29%1,814,401
Apr 7, 2026116.66118.17116.66116.94115.950.18%1,679,157
Apr 6, 2026117.16117.94116.63116.73115.74-0.72%1,349,287
Apr 2, 2026116.67117.89116.17117.58116.581.21%1,563,278
Apr 1, 2026115.28116.80115.09116.17115.180.35%1,916,777
Mar 31, 2026115.85115.85114.31115.77114.790.38%3,371,311
Mar 30, 2026115.78116.23114.98115.33114.350.85%1,666,468
Mar 27, 2026114.15115.09113.48114.36113.390.30%1,873,613
Mar 26, 2026112.87114.66112.34114.02113.051.15%1,766,417
Mar 25, 2026113.62114.01112.60112.72111.76-0.32%1,424,640
Mar 24, 2026111.71114.29111.35113.08112.120.92%1,824,485
Mar 23, 2026113.23114.02112.01112.05111.10-0.12%1,644,380
Mar 20, 2026115.58116.03112.08112.18111.23-2.99%3,785,995
Mar 19, 2026115.86116.68114.62115.64114.66-0.18%1,960,764
Mar 18, 2026116.97118.00115.81115.85114.87-1.23%1,776,370
Mar 17, 2026118.50118.53117.04117.29116.29-0.52%1,206,372
Mar 16, 2026118.00118.19116.90117.90116.900.47%1,746,139
Mar 13, 2026116.34118.00116.29117.35116.352.00%1,831,365
Mar 12, 2026113.37116.01113.01115.05114.071.54%1,750,813
Mar 11, 2026114.37114.57112.92113.30112.34-1.05%1,370,977
Mar 10, 2026114.93115.80114.01114.50113.53-0.94%2,951,222
Mar 9, 2026115.83115.93114.44115.59114.61-0.16%2,170,584
Mar 6, 2026115.52116.36114.38115.77114.79-0.28%1,636,867
Mar 5, 2026116.67116.87115.13116.09115.10-1.24%3,070,025
Mar 4, 2026116.06117.60115.53117.55116.551.23%2,835,964
Mar 3, 2026115.02117.11114.01116.12115.13-0.43%2,354,630
Mar 2, 2026116.38117.22116.31116.62115.63-0.29%1,862,277
Feb 27, 2026115.96117.33115.62116.96115.971.01%2,392,520
Feb 26, 2026115.73116.11115.14115.79114.810.32%2,028,923
Feb 25, 2026115.58115.58113.71115.42114.44-0.41%1,680,468
Feb 24, 2026115.16116.08114.10115.90114.920.09%1,528,451
Feb 23, 2026114.74116.07114.41115.80114.821.28%1,634,296
Feb 20, 2026115.04115.12113.00114.34113.370.11%2,015,794
Feb 19, 2026114.13115.05113.87114.22113.250.44%1,921,989
Feb 18, 2026115.59115.59113.34113.72112.75-1.50%2,829,363
Feb 17, 2026116.36117.35115.30115.45114.47-0.29%2,662,887
Feb 13, 2026112.82115.81112.26115.79114.812.40%3,962,509
Feb 12, 2026113.18115.61113.02114.03112.120.80%3,431,889
Feb 11, 2026112.71113.88112.09113.13111.230.19%2,556,112
Feb 10, 2026111.77114.11111.42112.92111.031.44%1,986,943
Feb 9, 2026111.02111.55110.44111.32109.45-0.09%1,744,223
Feb 6, 2026113.07113.86110.74111.42109.55-0.46%2,980,688
Feb 5, 2026116.52116.52111.79111.94110.06-1.23%4,899,709
Feb 4, 2026112.78113.96112.37113.33111.430.95%3,417,343
Feb 3, 2026109.90112.45109.60112.26110.382.20%2,567,697