WEC Energy Group Inc (NY: WEC )

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2024	84.91	85.65	84.55	85.58	1,542,680	+0.67(+0.79%)
May 08, 2024	83.70	85.03	83.38	84.91	1,812,109	+1.08(+1.29%)
May 07, 2024	83.43	83.94	82.86	83.83	1,731,997	+0.99(+1.20%)
May 06, 2024	83.31	83.41	82.33	82.84	1,465,010	-0.38(-0.46%)
May 03, 2024	83.33	83.73	82.20	83.22	1,780,159	+0.14(+0.17%)
May 02, 2024	83.17	83.56	82.50	83.08	2,031,357	+0.49(+0.59%)
May 01, 2024	81.86	83.39	81.27	82.59	2,682,287	-0.05(-0.06%)
Apr 30, 2024	82.19	83.03	81.69	82.64	2,947,272	-0.16(-0.19%)
Apr 29, 2024	82.10	82.83	81.85	82.80	2,169,337	+1.31(+1.61%)
Apr 26, 2024	82.81	82.98	81.38	81.49	1,945,647	-1.32(-1.59%)
Apr 25, 2024	82.79	83.01	81.70	82.81	1,565,231	+0.18(+0.22%)
Apr 24, 2024	81.38	82.87	80.85	82.63	2,034,392	+0.67(+0.82%)
Apr 23, 2024	81.40	82.50	81.40	81.96	1,979,348	-0.01(-0.01%)
Apr 22, 2024	81.10	82.56	81.01	81.97	1,648,414	+0.41(+0.50%)
Apr 19, 2024	80.75	81.95	80.57	81.56	2,105,732	+1.12(+1.39%)
Apr 18, 2024	79.91	80.63	79.30	80.44	1,079,363	+0.81(+1.02%)
Apr 17, 2024	78.43	79.81	78.34	79.63	1,157,205	+1.83(+2.35%)
Apr 16, 2024	78.63	78.63	77.53	77.80	1,968,329	-1.09(-1.38%)
Apr 15, 2024	79.19	79.77	78.45	78.89	1,773,447	-0.08(-0.10%)
Apr 12, 2024	79.67	79.80	78.37	78.97	1,378,905	-0.42(-0.53%)
Apr 11, 2024	80.21	80.55	79.08	79.39	1,006,507	-0.33(-0.41%)
Apr 10, 2024	80.32	80.59	78.80	79.72	1,686,880	-2.19(-2.67%)
Apr 09, 2024	81.53	81.96	81.18	81.91	1,069,830	+0.58(+0.71%)
Apr 08, 2024	80.39	81.51	80.18	81.33	1,194,667	+1.05(+1.31%)
Apr 05, 2024	80.36	80.65	79.65	80.28	1,582,900	-0.75(-0.93%)
Apr 04, 2024	81.77	81.83	80.29	81.03	1,409,607	-0.19(-0.23%)
Apr 03, 2024	81.87	82.17	81.07	81.22	1,233,408	-0.67(-0.82%)
Apr 02, 2024	81.56	82.65	81.55	81.89	1,260,789	+0.33(+0.40%)
Apr 01, 2024	81.96	82.13	81.19	81.56	1,239,306	-0.56(-0.68%)
Mar 28, 2024	81.45	82.17	82.03	82.12	2,649,243	+0.94(+1.16%)
Mar 27, 2024	79.12	81.19	78.95	81.18	2,501,249	+2.53(+3.22%)
Mar 26, 2024	79.84	80.05	78.50	78.65	2,329,759	-1.25(-1.56%)
Mar 25, 2024	80.18	80.46	79.40	79.90	1,714,268	-0.11(-0.14%)
Mar 22, 2024	80.69	80.70	79.78	80.01	1,318,612	-0.03(-0.04%)
Mar 21, 2024	80.65	80.97	79.79	80.04	1,636,041	-0.52(-0.65%)
Mar 20, 2024	80.77	81.56	80.21	80.56	1,296,608	-0.44(-0.54%)
Mar 19, 2024	81.33	81.95	80.71	81.00	2,101,836	-0.02(-0.02%)
Mar 18, 2024	80.76	81.57	80.36	81.02	2,380,141	+0.24(+0.30%)
Mar 15, 2024	79.79	81.04	79.79	80.78	3,962,803	+0.40(+0.50%)
Mar 14, 2024	80.37	80.62	79.33	80.38	2,339,889	-0.39(-0.48%)
Mar 13, 2024	81.43	81.91	80.59	80.77	1,475,557	-0.24(-0.30%)
Mar 12, 2024	82.11	82.11	80.66	81.01	1,528,511	-1.09(-1.33%)
Mar 11, 2024	81.87	82.76	81.41	82.10	1,356,335	+0.42(+0.51%)
Mar 08, 2024	81.94	81.94	80.94	81.68	1,505,931	+0.13(+0.16%)
Mar 07, 2024	81.81	82.17	81.38	81.55	1,821,815	+0.33(+0.41%)
Mar 06, 2024	80.45	81.50	80.34	81.22	1,835,596	+1.49(+1.87%)
Mar 05, 2024	80.18	81.11	79.28	79.73	2,505,104	+0.01(+0.01%)
Mar 04, 2024	77.91	80.02	77.78	79.72	2,004,316	+1.33(+1.70%)
Mar 01, 2024	78.21	78.49	76.78	78.39	2,399,892	-0.10(-0.13%)
Feb 29, 2024	77.56	79.04	77.19	78.49	3,807,307	+1.29(+1.67%)
Feb 28, 2024	77.30	77.94	77.09	77.20	1,687,939	-0.26(-0.34%)
Feb 27, 2024	76.86	77.55	76.50	77.46	1,610,394	+0.91(+1.19%)
Feb 26, 2024	78.24	78.26	76.52	76.55	1,775,244	-2.31(-2.93%)
Feb 23, 2024	78.45	79.41	78.15	78.86	1,458,748	+0.61(+0.78%)
Feb 22, 2024	78.67	78.76	77.70	78.25	1,880,148	-1.04(-1.31%)
Feb 21, 2024	78.48	79.33	77.94	79.29	1,313,458	+1.29(+1.65%)
Feb 20, 2024	78.18	79.42	77.85	78.00	1,586,634	-0.07(-0.09%)
Feb 16, 2024	77.57	78.43	77.24	78.07	1,789,180	+0.07(+0.09%)
Feb 15, 2024	77.00	78.02	76.87	78.00	2,342,014	+1.35(+1.76%)
Feb 14, 2024	76.36	76.90	76.13	76.65	1,493,125	+0.19(+0.25%)
Feb 13, 2024	77.34	77.88	75.13	76.46	2,442,286	-1.08(-1.39%)
Feb 12, 2024	76.71	77.57	76.34	77.53	2,274,994	+0.81(+1.06%)
Feb 09, 2024	76.27	76.91	76.13	76.72	2,199,763	+0.15(+0.19%)
Feb 08, 2024	76.97	77.19	75.98	76.58	2,288,743	-0.75(-0.97%)
Feb 07, 2024	77.81	77.84	76.87	77.33	1,680,525	-0.18(-0.23%)
Feb 06, 2024	77.00	77.79	76.82	77.51	1,786,633	+0.31(+0.40%)
Feb 05, 2024	78.36	78.36	77.14	77.20	2,090,270	-1.81(-2.29%)
Feb 02, 2024	79.04	79.84	78.38	79.01	2,587,723	-1.90(-2.35%)
Feb 01, 2024	78.60	81.19	78.23	80.91	4,357,846	+1.01(+1.26%)
Jan 31, 2024	80.61	80.78	79.39	79.90	12,981,351	+0.00(+0.00%)
Jan 30, 2024	79.52	80.37	78.84	79.90	2,222,542	+0.31(+0.39%)
Jan 29, 2024	79.02	80.03	78.59	79.59	2,814,565	+0.57(+0.73%)
Jan 26, 2024	79.35	79.78	78.62	79.02	2,412,055	-0.14(-0.17%)
Jan 25, 2024	78.94	79.34	78.23	79.16	2,164,676	+0.94(+1.20%)
Jan 24, 2024	79.55	79.72	77.90	78.22	2,802,791	-0.68(-0.87%)
Jan 23, 2024	78.62	79.12	78.30	78.90	1,768,208	+0.27(+0.34%)
Jan 22, 2024	79.21	79.86	78.32	78.63	2,381,101	-0.54(-0.69%)
Jan 19, 2024	79.85	79.88	79.00	79.18	2,229,710	-0.37(-0.46%)
Jan 18, 2024	80.14	80.17	78.85	79.54	2,724,067	-0.90(-1.12%)
Jan 17, 2024	81.01	82.28	80.15	80.44	2,100,643	-1.25(-1.53%)
Jan 16, 2024	81.63	82.11	81.26	81.69	2,928,230	-0.22(-0.27%)
Jan 12, 2024	81.98	82.40	81.59	81.91	2,012,786	+0.66(+0.82%)
Jan 11, 2024	84.42	84.42	80.00	81.25	3,495,455	-3.43(-4.05%)
Jan 10, 2024	84.38	85.02	84.13	84.68	1,653,628	+0.26(+0.30%)
Jan 09, 2024	84.16	84.83	83.70	84.42	1,837,195	-0.24(-0.28%)
Jan 08, 2024	84.97	85.18	84.09	84.66	2,706,024	-0.66(-0.78%)
Jan 05, 2024	84.85	85.73	84.45	85.32	1,595,740	+0.32(+0.37%)
Jan 04, 2024	84.79	85.96	84.66	85.00	2,351,668	-0.68(-0.80%)
Jan 03, 2024	85.69	85.85	84.83	85.69	2,001,024	+0.29(+0.34%)
Jan 02, 2024	83.11	85.42	82.86	85.40	2,610,580	+2.13(+2.55%)
Dec 29, 2023	82.82	83.42	82.67	83.27	1,377,272	+0.12(+0.14%)
Dec 28, 2023	82.26	83.34	82.26	83.15	1,475,492	+0.59(+0.72%)
Dec 27, 2023	82.65	82.81	82.17	82.56	1,581,244	-0.19(-0.23%)
Dec 26, 2023	81.87	82.94	81.82	82.75	1,280,445	+0.69(+0.84%)
Dec 22, 2023	82.10	82.88	81.85	82.06	1,435,075	+0.58(+0.72%)
Dec 21, 2023	81.21	81.96	80.66	81.47	2,015,916	+0.55(+0.68%)
Dec 20, 2023	82.60	82.74	80.89	80.92	2,884,007	-1.45(-1.77%)
Dec 19, 2023	81.76	82.46	81.26	82.37	1,620,884	+0.87(+1.07%)
Dec 18, 2023	81.95	82.25	81.03	81.50	2,872,582	-0.08(-0.10%)
Dec 15, 2023	82.87	83.03	80.75	81.58	4,745,364	-2.14(-2.55%)
Dec 14, 2023	86.60	86.73	83.56	83.72	3,043,984	-2.35(-2.74%)
Dec 13, 2023	82.12	86.11	81.67	86.07	2,444,890	+3.93(+4.78%)
Dec 12, 2023	83.52	83.52	81.96	82.15	2,938,494	-1.17(-1.40%)
Dec 11, 2023	82.96	83.38	82.30	83.31	2,289,370	+0.14(+0.17%)
Dec 08, 2023	84.05	84.14	82.52	83.17	1,731,347	-0.92(-1.09%)
Dec 07, 2023	84.09	84.65	83.42	84.09	1,744,480	+0.09(+0.11%)
Dec 06, 2023	83.28	84.03	82.87	84.01	1,592,580	+1.17(+1.41%)
Dec 05, 2023	84.09	84.31	82.75	82.84	1,902,405	-1.26(-1.49%)
Dec 04, 2023	83.42	84.68	83.41	84.09	1,632,313	+0.03(+0.04%)
Dec 01, 2023	82.75	84.07	82.35	84.06	2,028,415	+1.34(+1.61%)
Nov 30, 2023	82.28	82.86	81.64	82.73	2,591,002	+0.64(+0.78%)
Nov 29, 2023	82.24	83.28	81.96	82.09	2,227,323	-0.19(-0.23%)
Nov 28, 2023	81.37	83.07	81.20	82.27	2,415,043	+0.93(+1.14%)
Nov 27, 2023	80.80	81.46	80.10	81.34	2,155,250	+0.61(+0.76%)
Nov 24, 2023	80.76	80.85	80.10	80.73	699,473	+0.12(+0.15%)
Nov 22, 2023	80.28	80.65	79.71	80.61	1,335,576	+0.55(+0.69%)
Nov 21, 2023	80.66	80.95	79.48	80.06	1,526,200	-0.40(-0.49%)
Nov 20, 2023	80.47	80.81	79.13	80.45	2,052,260	-0.42(-0.51%)
Nov 17, 2023	81.93	81.93	80.68	80.87	2,204,174	-0.62(-0.76%)
Nov 16, 2023	81.30	82.44	80.96	81.49	2,977,175	+0.93(+1.15%)
Nov 15, 2023	80.34	81.59	80.17	80.56	2,007,385	-0.08(-0.10%)
Nov 14, 2023	80.18	81.23	79.86	80.64	2,039,094	+2.11(+2.68%)
Nov 13, 2023	78.74	79.05	77.95	78.53	1,992,169	-0.15(-0.19%)
Nov 10, 2023	78.35	78.77	77.84	78.68	2,047,768	+0.67(+0.85%)
Nov 09, 2023	79.60	79.94	77.99	78.02	2,033,760	-1.34(-1.69%)
Nov 08, 2023	79.90	80.06	78.55	79.36	1,801,498	-1.03(-1.28%)
Nov 07, 2023	80.87	80.95	80.17	80.39	1,731,323	-0.70(-0.86%)
Nov 06, 2023	82.16	82.39	81.01	81.08	1,676,375	-1.17(-1.42%)
Nov 03, 2023	83.14	83.56	82.24	82.25	1,537,070	+0.06(+0.07%)
Nov 02, 2023	80.72	82.84	80.71	82.19	2,173,550	+1.30(+1.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.