Skip to main content
WEC Energy Group, Inc. (WEC)
NYSE: WEC · Real-Time Price · USD
115.78
+0.66 (0.57%)
At close: Apr 28, 2026, 4:00 PM EDT
115.78
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

WEC Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026116.17116.49114.75115.78115.780.57%1,285,932
Apr 27, 2026114.60115.81114.60115.12115.120.45%1,514,261
Apr 24, 2026115.37115.68114.39114.60114.60-0.84%1,448,161
Apr 23, 2026114.44115.65114.02115.57115.571.93%1,571,926
Apr 22, 2026114.52115.00113.03113.38113.38-0.18%2,449,745
Apr 21, 2026115.67115.71113.42113.58113.58-1.35%1,861,067
Apr 20, 2026116.00116.68114.76115.14115.14-0.63%1,357,134
Apr 17, 2026115.32116.02114.33115.87115.87-0.48%1,228,293
Apr 16, 2026114.48116.53114.20116.43116.431.38%2,113,165
Apr 15, 2026115.75116.02114.67114.85114.85-1.42%1,648,071
Apr 14, 2026116.04116.69115.00116.50116.500.15%1,293,350
Apr 13, 2026117.33117.33115.42116.32116.32-1.04%1,896,763
Apr 10, 2026118.28119.09117.36117.54117.54-1.04%1,183,668
Apr 9, 2026117.21119.62116.51118.78118.781.28%1,922,005
Apr 8, 2026115.74117.31115.28117.28117.280.29%1,669,823
Apr 7, 2026116.66118.17116.66116.94116.940.18%1,678,428
Apr 6, 2026117.16117.94116.63116.73116.73-0.72%1,349,264
Apr 2, 2026116.67117.89116.17117.58117.581.21%1,562,991
Apr 1, 2026115.28116.80115.09116.17116.170.35%1,894,041
Mar 31, 2026115.85115.85114.31115.77115.770.38%3,366,757
Mar 30, 2026115.78116.23114.98115.33115.330.85%1,652,910
Mar 27, 2026114.15115.09113.48114.36114.360.30%1,870,189
Mar 26, 2026112.87114.66112.34114.02114.021.15%1,691,944
Mar 25, 2026113.62114.01112.60112.72112.72-0.32%1,421,019
Mar 24, 2026111.71114.29111.35113.08113.080.92%1,818,011
Mar 23, 2026113.23114.02112.01112.05112.05-0.12%1,644,358
Mar 20, 2026115.58116.03112.08112.18112.18-2.99%3,699,154
Mar 19, 2026115.86116.68114.62115.64115.64-0.18%1,814,800
Mar 18, 2026116.97118.00115.81115.85115.85-1.23%1,775,159
Mar 17, 2026118.50118.53117.04117.29117.29-0.52%1,206,298
Mar 16, 2026118.00118.19116.90117.90117.900.47%1,733,872
Mar 13, 2026116.34118.00116.29117.35117.352.00%1,831,297
Mar 12, 2026113.37116.01113.01115.05115.051.54%1,749,528
Mar 11, 2026114.37114.57112.92113.30113.30-1.05%1,370,906
Mar 10, 2026114.93115.80114.01114.50114.50-0.94%2,950,723
Mar 9, 2026115.83115.93114.44115.59115.59-0.16%2,170,002
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