WEC Energy Group Inc (NY: WEC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	79.82	79.99	78.61	79.12	13,109,484	+0.00(+0.00%)
Jan 30, 2024	78.75	79.58	78.07	79.12	2,244,480	+0.30(+0.39%)
Jan 29, 2024	78.25	79.25	77.83	78.81	2,842,346	+0.57(+0.73%)
Jan 26, 2024	78.57	79.00	77.85	78.25	2,435,863	-0.14(-0.17%)
Jan 25, 2024	78.17	78.57	77.46	78.38	2,186,043	+0.93(+1.20%)
Jan 24, 2024	78.78	78.94	77.14	77.45	2,830,456	-0.68(-0.87%)
Jan 23, 2024	77.85	78.34	77.53	78.13	1,785,661	+0.26(+0.34%)
Jan 22, 2024	78.43	79.08	77.55	77.86	2,404,604	-0.54(-0.69%)
Jan 19, 2024	79.07	79.10	78.23	78.40	2,251,719	-0.36(-0.46%)
Jan 18, 2024	79.35	79.39	78.08	78.77	2,750,956	-0.89(-1.12%)
Jan 17, 2024	80.22	81.48	79.36	79.66	2,121,378	-1.23(-1.53%)
Jan 16, 2024	80.83	81.30	80.47	80.89	2,957,133	-0.22(-0.27%)
Jan 12, 2024	81.18	81.60	80.79	81.11	2,032,653	+0.66(+0.82%)
Jan 11, 2024	83.60	83.60	79.22	80.45	3,529,957	-3.40(-4.05%)
Jan 10, 2024	83.56	84.19	83.31	83.85	1,669,951	+0.25(+0.30%)
Jan 09, 2024	83.34	84.00	82.88	83.60	1,855,329	-0.24(-0.28%)
Jan 08, 2024	84.13	84.35	83.27	83.83	2,732,734	-0.66(-0.78%)
Jan 05, 2024	84.02	84.89	83.63	84.49	1,611,491	+0.31(+0.37%)
Jan 04, 2024	83.96	85.12	83.83	84.17	2,374,880	-0.68(-0.80%)
Jan 03, 2024	84.85	85.01	84.00	84.85	2,020,775	+0.28(+0.34%)
Jan 02, 2024	82.29	84.59	82.05	84.57	2,636,348	+2.11(+2.55%)
Dec 29, 2023	82.01	82.61	81.86	82.46	1,390,866	+0.12(+0.14%)
Dec 28, 2023	81.46	82.53	81.46	82.34	1,490,056	+0.59(+0.72%)
Dec 27, 2023	81.84	82.00	81.36	81.75	1,596,852	-0.19(-0.23%)
Dec 26, 2023	81.07	82.13	81.02	81.94	1,293,084	+0.69(+0.84%)
Dec 22, 2023	81.29	82.07	81.05	81.25	1,449,240	+0.58(+0.72%)
Dec 21, 2023	80.41	81.16	79.87	80.68	2,035,815	+0.55(+0.68%)
Dec 20, 2023	81.79	81.93	80.10	80.13	2,912,474	-1.44(-1.77%)
Dec 19, 2023	80.96	81.66	80.47	81.57	1,636,883	+0.86(+1.07%)
Dec 18, 2023	81.15	81.45	80.24	80.71	2,900,936	-0.08(-0.10%)
Dec 15, 2023	82.06	82.21	79.96	80.78	4,792,203	-2.12(-2.55%)
Dec 14, 2023	85.75	85.88	82.74	82.90	3,074,030	-2.33(-2.74%)
Dec 13, 2023	81.31	85.27	80.87	85.23	2,469,022	+3.89(+4.78%)
Dec 12, 2023	82.70	82.70	81.16	81.34	2,967,499	-1.16(-1.40%)
Dec 11, 2023	82.15	82.56	81.50	82.50	2,311,967	+0.14(+0.17%)
Dec 08, 2023	83.23	83.32	81.71	82.36	1,748,437	-0.91(-1.09%)
Dec 07, 2023	83.27	83.82	82.61	83.27	1,761,699	+0.09(+0.11%)
Dec 06, 2023	82.47	83.21	82.06	83.18	1,608,299	+1.16(+1.41%)
Dec 05, 2023	83.27	83.48	81.94	82.03	1,921,183	-1.24(-1.49%)
Dec 04, 2023	82.61	83.85	82.59	83.27	1,648,425	+0.03(+0.04%)
Dec 01, 2023	81.94	83.25	81.55	83.24	2,048,437	+1.32(+1.61%)
Nov 30, 2023	81.48	82.05	80.84	81.92	2,616,576	+0.64(+0.78%)
Nov 29, 2023	81.44	82.47	81.16	81.28	2,249,308	-0.19(-0.23%)
Nov 28, 2023	80.58	82.25	80.40	81.47	2,438,881	+0.92(+1.14%)
Nov 27, 2023	80.01	80.66	79.32	80.55	2,176,523	+0.61(+0.76%)
Nov 24, 2023	79.97	80.06	79.31	79.94	706,377	+0.12(+0.15%)
Nov 22, 2023	79.49	79.86	78.93	79.82	1,348,758	+0.55(+0.69%)
Nov 21, 2023	79.87	80.16	78.71	79.28	1,541,264	-0.39(-0.49%)
Nov 20, 2023	79.69	80.02	78.35	79.67	2,072,516	-0.41(-0.51%)
Nov 17, 2023	81.13	81.13	79.89	80.08	2,225,931	-0.62(-0.76%)
Nov 16, 2023	80.51	81.63	80.17	80.70	3,006,562	+0.92(+1.15%)
Nov 15, 2023	79.56	80.79	79.39	79.78	2,027,199	-0.08(-0.10%)
Nov 14, 2023	79.39	80.43	79.08	79.85	2,059,221	+2.09(+2.68%)
Nov 13, 2023	77.97	78.28	77.19	77.77	2,011,833	-0.15(-0.19%)
Nov 10, 2023	77.58	78.00	77.08	77.91	2,067,981	+0.66(+0.85%)
Nov 09, 2023	78.83	79.16	77.22	77.25	2,053,834	-1.33(-1.69%)
Nov 08, 2023	79.12	79.28	77.78	78.58	1,819,280	-1.02(-1.28%)
Nov 07, 2023	80.08	80.15	79.39	79.60	1,748,412	-0.69(-0.86%)
Nov 06, 2023	81.36	81.58	80.22	80.29	1,692,921	-1.15(-1.42%)
Nov 03, 2023	82.33	82.75	81.44	81.44	1,552,242	+0.06(+0.07%)
Nov 02, 2023	79.93	82.03	79.92	81.39	2,195,004	+1.29(+1.61%)
Nov 01, 2023	79.22	80.77	78.55	80.10	2,654,791	+1.14(+1.44%)
Oct 31, 2023	81.29	81.29	77.71	78.96	3,843,592	-0.20(-0.26%)
Oct 30, 2023	79.55	80.24	78.58	79.17	2,495,796	-0.13(-0.16%)
Oct 27, 2023	80.24	80.89	78.97	79.29	1,369,063	-1.36(-1.68%)
Oct 26, 2023	80.05	81.36	79.86	80.65	1,396,767	+0.79(+0.98%)
Oct 25, 2023	78.93	80.01	78.84	79.86	1,281,283	+0.72(+0.91%)
Oct 24, 2023	78.96	79.48	78.85	79.15	1,619,168	+1.02(+1.30%)
Oct 23, 2023	77.88	79.21	77.40	78.13	1,635,712	-0.65(-0.83%)
Oct 20, 2023	79.99	80.69	78.77	78.78	1,706,258	-1.21(-1.52%)
Oct 19, 2023	80.22	80.87	79.69	79.99	1,430,290	-0.54(-0.67%)
Oct 18, 2023	80.82	81.26	80.13	80.53	1,652,736	-0.41(-0.50%)
Oct 17, 2023	80.21	81.05	80.02	80.94	2,251,252	-0.18(-0.23%)
Oct 16, 2023	80.27	81.29	79.49	81.12	1,569,342	+1.07(+1.33%)
Oct 13, 2023	79.72	80.14	78.92	80.06	1,948,729	+1.18(+1.50%)
Oct 12, 2023	80.14	80.46	78.55	78.87	1,731,264	-1.60(-1.99%)
Oct 11, 2023	80.07	80.64	79.38	80.47	1,559,562	+0.69(+0.86%)
Oct 10, 2023	79.24	79.92	78.79	79.79	2,178,344	+0.50(+0.64%)
Oct 09, 2023	78.31	79.31	78.05	79.28	1,950,924	+1.06(+1.35%)
Oct 06, 2023	76.05	78.63	75.44	78.22	2,720,875	+1.29(+1.68%)
Oct 05, 2023	76.52	77.54	76.09	76.93	2,622,457	+0.08(+0.10%)
Oct 04, 2023	76.20	77.03	74.93	76.86	2,688,933	+0.95(+1.25%)
Oct 03, 2023	74.16	76.11	73.22	75.91	2,756,200	+1.17(+1.57%)
Oct 02, 2023	77.63	77.68	73.97	74.73	2,751,306	-3.41(-4.37%)
Sep 29, 2023	78.19	78.64	77.59	78.15	1,834,137	+0.65(+0.84%)
Sep 28, 2023	78.47	78.55	76.86	77.50	2,161,791	-0.67(-0.86%)
Sep 27, 2023	78.76	79.40	78.03	78.17	2,162,776	-1.04(-1.31%)
Sep 26, 2023	82.04	82.04	79.09	79.20	1,809,960	-3.00(-3.65%)
Sep 25, 2023	82.46	82.39	81.83	82.20	1,574,387	-0.69(-0.83%)
Sep 22, 2023	83.32	83.80	82.78	82.89	1,915,676	-0.84(-1.01%)
Sep 21, 2023	84.51	84.80	83.56	83.73	1,393,424	-0.82(-0.98%)
Sep 20, 2023	84.46	85.27	84.08	84.56	1,322,547	+0.45(+0.53%)
Sep 19, 2023	83.99	84.63	83.93	84.11	1,434,626	+0.02(+0.02%)
Sep 18, 2023	83.90	84.60	83.42	84.09	1,613,519	+0.41(+0.49%)
Sep 15, 2023	83.95	84.92	83.62	83.69	2,424,007	-0.53(-0.63%)
Sep 14, 2023	83.55	84.26	83.30	84.22	1,190,945	+1.07(+1.28%)
Sep 13, 2023	82.06	83.59	81.94	83.15	1,685,767	+1.22(+1.49%)
Sep 12, 2023	82.05	82.22	81.49	81.93	1,264,909	-0.08(-0.09%)
Sep 11, 2023	81.74	82.54	81.74	82.01	1,027,546	-0.14(-0.17%)
Sep 08, 2023	81.31	82.38	81.04	82.14	1,551,341	+1.01(+1.24%)
Sep 07, 2023	80.34	81.44	80.14	81.13	1,448,019	+1.51(+1.90%)
Sep 06, 2023	79.75	80.20	79.33	79.62	1,565,259	+0.05(+0.06%)
Sep 05, 2023	80.54	80.65	79.00	79.57	1,812,313	-1.06(-1.31%)
Sep 01, 2023	81.88	82.05	79.72	80.63	1,539,452	-0.98(-1.20%)
Aug 31, 2023	82.76	82.93	81.61	81.61	1,236,391	-1.08(-1.30%)
Aug 30, 2023	82.81	83.35	82.27	82.69	875,920	-0.18(-0.22%)
Aug 29, 2023	82.78	83.44	82.51	82.87	1,066,191	+0.16(+0.20%)
Aug 28, 2023	82.67	83.25	82.46	82.71	977,443	+0.15(+0.18%)
Aug 25, 2023	82.42	82.98	82.06	82.56	1,203,391	+0.49(+0.60%)
Aug 24, 2023	82.10	83.49	82.00	82.07	856,285	-0.16(-0.20%)
Aug 23, 2023	82.78	82.93	81.71	82.23	1,270,265	-0.29(-0.35%)
Aug 22, 2023	82.44	82.88	82.24	82.52	868,822	-0.03(-0.04%)
Aug 21, 2023	83.32	83.40	82.13	82.55	1,181,217	-0.87(-1.05%)
Aug 18, 2023	82.44	83.63	82.42	83.42	1,455,692	+0.98(+1.19%)
Aug 17, 2023	82.72	83.29	82.37	82.44	1,203,981	+0.02(+0.02%)
Aug 16, 2023	81.97	82.68	81.97	82.42	1,136,355	+0.71(+0.87%)
Aug 15, 2023	83.11	83.27	81.71	81.72	1,277,686	-1.89(-2.26%)
Aug 14, 2023	84.18	84.32	83.09	83.61	1,048,915	-0.57(-0.68%)
Aug 11, 2023	83.96	84.47	83.51	84.18	1,079,432	+0.46(+0.54%)
Aug 10, 2023	84.10	84.72	83.40	83.72	1,815,821	-0.19(-0.23%)
Aug 09, 2023	84.14	84.97	83.77	83.92	1,232,042	-0.39(-0.47%)
Aug 08, 2023	84.13	84.42	83.15	84.31	1,675,130	+0.19(+0.23%)
Aug 07, 2023	84.17	84.70	83.91	84.12	1,664,450	+0.21(+0.25%)
Aug 04, 2023	85.14	85.99	83.18	83.91	1,541,481	-0.95(-1.12%)
Aug 03, 2023	85.61	85.87	84.10	84.86	1,826,075	-1.21(-1.41%)
Aug 02, 2023	85.68	86.74	85.60	86.07	1,047,442	-0.09(-0.10%)
Aug 01, 2023	86.90	87.92	86.00	86.16	1,963,875	-0.24(-0.28%)
Jul 31, 2023	87.02	87.32	85.91	86.40	1,276,478	-0.19(-0.22%)
Jul 28, 2023	87.66	87.91	86.18	86.59	1,194,391	-0.50(-0.57%)
Jul 27, 2023	88.65	89.25	86.84	87.09	1,602,145	-1.88(-2.12%)
Jul 26, 2023	88.42	89.77	88.21	88.97	1,194,256	+0.48(+0.54%)
Jul 25, 2023	88.75	88.97	88.19	88.49	1,383,656	-0.16(-0.18%)
Jul 24, 2023	89.05	89.08	87.99	88.66	863,632	-0.15(-0.17%)
Jul 21, 2023	87.99	89.20	87.85	88.81	1,037,231	+1.07(+1.22%)
Jul 20, 2023	86.47	87.77	85.62	87.74	1,023,186	+1.57(+1.82%)
Jul 19, 2023	85.65	86.86	85.65	86.18	1,117,157	+0.91(+1.07%)
Jul 18, 2023	86.12	86.78	84.45	85.26	1,311,114	-0.81(-0.94%)
Jul 17, 2023	87.58	87.96	85.97	86.07	1,349,608	-1.81(-2.06%)
Jul 14, 2023	87.82	88.22	87.25	87.88	1,548,772	-0.12(-0.13%)
Jul 13, 2023	87.21	88.00	87.10	87.99	1,123,633	+0.68(+0.78%)
Jul 12, 2023	86.36	87.44	86.16	87.31	1,381,935	+1.27(+1.47%)
Jul 11, 2023	85.14	86.06	84.95	86.04	1,037,301	+0.94(+1.11%)
Jul 10, 2023	85.18	85.72	84.32	85.10	1,285,152	-0.45(-0.53%)
Jul 07, 2023	85.81	86.28	85.36	85.55	993,485	-0.96(-1.11%)
Jul 06, 2023	86.42	86.72	85.47	86.51	1,172,581	-0.36(-0.41%)
Jul 05, 2023	85.76	87.38	85.22	86.87	1,691,801	+0.99(+1.15%)
Jul 03, 2023	84.54	85.92	84.44	85.88	710,216	+1.04(+1.22%)
Jun 30, 2023	84.02	85.08	83.85	84.84	1,332,953	+0.95(+1.13%)
Jun 29, 2023	83.52	84.50	83.18	83.89	1,087,471	-0.18(-0.22%)
Jun 28, 2023	85.02	85.02	83.71	84.07	1,558,609	-1.21(-1.42%)
Jun 27, 2023	85.54	86.20	85.28	85.28	1,325,511	-0.21(-0.25%)
Jun 26, 2023	84.86	85.67	84.25	85.49	1,408,284	+0.98(+1.16%)
Jun 23, 2023	86.27	86.56	84.28	84.51	1,825,093	-1.33(-1.55%)
Jun 22, 2023	87.49	87.50	85.52	85.84	1,288,276	-1.36(-1.55%)
Jun 21, 2023	86.11	87.24	85.15	87.20	1,343,511	+0.64(+0.74%)
Jun 20, 2023	87.47	87.76	86.47	86.55	1,561,257	-1.36(-1.54%)
Jun 16, 2023	88.32	88.99	87.79	87.91	2,045,750	-0.14(-0.16%)
Jun 15, 2023	87.38	88.25	87.12	88.05	1,278,998	-2.57(-2.83%)
May 08, 2023	91.17	91.50	90.34	90.62	1,415,751	-0.93(-1.02%)
May 05, 2023	90.49	91.71	90.49	91.55	943,650	+0.63(+0.69%)
May 04, 2023	90.14	91.22	89.45	90.92	1,125,211	+1.02(+1.13%)
May 03, 2023	91.14	91.48	89.22	89.90	1,804,705	-0.92(-1.02%)
May 02, 2023	91.59	92.11	90.69	90.83	1,602,957	-0.66(-0.72%)
May 01, 2023	91.64	92.82	91.08	91.49	1,650,921	-0.22(-0.24%)
Apr 28, 2023	91.93	92.46	91.03	91.71	1,153,064	-0.34(-0.37%)
Apr 27, 2023	91.65	92.41	91.19	92.05	1,038,629	+0.71(+0.77%)
Apr 26, 2023	92.84	93.24	90.90	91.34	1,289,602	-2.31(-2.46%)
Apr 25, 2023	93.30	94.21	93.21	93.65	1,043,207	+0.44(+0.47%)
Apr 24, 2023	92.59	93.42	92.01	93.21	878,813	+0.66(+0.71%)
Apr 21, 2023	93.09	93.27	92.20	92.55	662,549	+0.20(+0.22%)
Apr 20, 2023	92.48	92.68	91.69	92.35	684,365	+0.10(+0.11%)
Apr 19, 2023	91.57	92.31	91.04	92.25	1,079,762	+0.95(+1.04%)
Apr 18, 2023	91.70	92.22	90.80	91.30	1,283,535	-0.72(-0.79%)
Apr 17, 2023	92.54	92.99	90.90	92.02	1,789,926	-0.32(-0.35%)
Apr 14, 2023	92.50	92.96	91.88	92.34	1,250,744	-1.06(-1.13%)
Apr 13, 2023	93.14	93.83	91.85	93.40	721,097	-0.19(-0.20%)
Apr 12, 2023	93.96	94.55	93.29	93.59	1,121,822	-0.33(-0.36%)
Apr 11, 2023	93.73	94.39	93.42	93.93	823,263	+0.14(+0.15%)
Apr 10, 2023	93.43	93.97	92.24	93.78	816,252	-0.28(-0.29%)
Apr 06, 2023	94.36	94.65	93.02	94.06	1,311,440	+0.29(+0.31%)
Apr 05, 2023	90.93	94.09	90.93	93.77	2,342,769	+3.39(+3.75%)
Apr 04, 2023	89.89	90.56	89.63	90.39	1,038,796	+0.50(+0.55%)
Apr 03, 2023	89.81	90.50	88.90	89.89	1,613,211	-0.50(-0.55%)
Mar 31, 2023	90.24	90.64	89.78	90.39	1,363,683	+0.32(+0.36%)
Mar 30, 2023	90.21	90.56	89.53	90.07	1,134,770	+0.10(+0.12%)
Mar 29, 2023	89.05	90.04	89.05	89.96	1,111,479	+1.07(+1.20%)
Mar 28, 2023	88.31	89.76	87.91	88.89	967,841	+0.40(+0.45%)
Mar 27, 2023	88.94	89.43	87.75	88.49	1,916,139	-0.40(-0.45%)
Mar 24, 2023	86.35	88.90	86.11	88.89	1,207,882	+3.14(+3.66%)
Mar 23, 2023	86.18	86.74	85.30	85.76	2,100,645	-0.67(-0.77%)
Mar 22, 2023	87.33	88.01	86.29	86.42	1,906,055	-1.22(-1.39%)
Mar 21, 2023	89.92	90.39	85.89	87.64	2,382,955	-2.52(-2.79%)
Mar 20, 2023	90.13	90.64	89.42	90.16	1,538,863	+0.29(+0.32%)
Mar 17, 2023	90.15	90.42	88.97	89.87	3,604,617	-0.58(-0.64%)
Mar 16, 2023	90.10	91.89	89.70	90.46	1,731,220	+0.16(+0.18%)
Mar 15, 2023	88.04	90.96	87.54	90.29	2,301,135	+2.16(+2.45%)
Mar 14, 2023	87.45	88.81	87.05	88.14	1,913,240	+1.21(+1.39%)
Mar 13, 2023	83.11	88.06	83.11	86.93	2,267,407	+3.42(+4.10%)
Mar 10, 2023	85.13	85.23	83.03	83.50	1,399,082	-1.23(-1.45%)
Mar 09, 2023	85.41	86.45	84.33	84.73	1,058,370	-0.37(-0.44%)
Mar 08, 2023	84.77	85.46	84.29	85.11	1,066,749	+0.36(+0.43%)
Mar 07, 2023	85.91	86.09	84.12	84.74	2,192,944	-0.92(-1.08%)
Mar 06, 2023	85.34	85.94	85.12	85.67	1,320,696	+0.24(+0.28%)
Mar 03, 2023	84.56	85.47	83.24	85.43	1,791,967	+1.50(+1.78%)
Mar 02, 2023	82.15	83.93	82.15	83.93	1,339,016	+1.38(+1.67%)
Mar 01, 2023	84.41	84.41	82.36	82.55	1,758,559	-1.99(-2.36%)
Feb 28, 2023	85.37	86.32	84.50	84.54	1,507,771	-1.32(-1.53%)
Feb 27, 2023	87.16	87.93	85.63	85.86	1,063,175	-0.93(-1.08%)
Feb 24, 2023	86.24	87.45	85.56	86.79	1,590,636	-0.08(-0.09%)
Feb 23, 2023	86.76	87.60	86.03	86.87	1,276,310	-0.04(-0.04%)
Feb 22, 2023	87.51	88.00	86.62	86.91	951,597	-0.33(-0.38%)
Feb 21, 2023	88.31	88.31	87.08	87.24	1,031,069	-1.32(-1.49%)
Feb 17, 2023	87.61	88.88	87.18	88.56	1,175,239	+1.20(+1.38%)
Feb 16, 2023	86.78	87.64	85.80	87.36	1,054,886	-0.48(-0.54%)
Feb 15, 2023	86.78	87.98	86.78	87.83	937,925	+0.39(+0.45%)
Feb 14, 2023	88.60	89.00	87.41	87.44	862,306	-1.30(-1.46%)
Feb 13, 2023	88.39	88.80	87.83	88.74	1,029,176	+0.54(+0.62%)
Feb 10, 2023	86.14	88.22	86.09	88.20	1,432,414	+2.22(+2.58%)
Feb 09, 2023	87.15	87.47	85.91	85.97	1,186,325	-0.70(-0.81%)
Feb 08, 2023	87.70	87.70	86.09	86.67	1,346,054	-1.42(-1.61%)
Feb 07, 2023	88.21	88.35	87.08	88.09	1,242,210	-0.63(-0.71%)
Feb 06, 2023	88.01	88.95	87.74	88.73	1,198,127	+0.26(+0.29%)
Feb 03, 2023	89.09	89.38	86.99	88.47	1,783,633	-1.29(-1.43%)
Feb 02, 2023	90.13	91.35	88.78	89.76	2,083,146	+0.02(+0.02%)

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.