WEC Energy Group Inc (NY: WEC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	45.87	46.33	45.66	46.26	2,783,657	+0.35(+0.77%)
Mar 30, 2016	45.90	46.01	45.58	45.90	1,259,329	+0.02(+0.03%)
Mar 29, 2016	45.31	45.94	45.18	45.89	1,675,131	+0.70(+1.55%)
Mar 28, 2016	45.43	45.73	45.11	45.19	1,227,741	-0.16(-0.36%)
Mar 24, 2016	45.18	45.35	45.35	45.35	1,429,853	+0.05(+0.10%)
Mar 23, 2016	44.89	45.57	44.64	45.30	2,271,551	+0.45(+1.01%)
Mar 22, 2016	45.16	45.33	44.79	44.85	2,174,843	-0.25(-0.55%)
Mar 21, 2016	44.93	45.32	44.56	45.10	2,753,281	+0.05(+0.10%)
Mar 18, 2016	45.57	45.77	45.04	45.05	5,877,203	-0.54(-1.18%)
Mar 17, 2016	45.37	45.80	45.14	45.59	2,410,494	+0.33(+0.73%)
Mar 16, 2016	44.83	45.37	44.35	45.26	2,267,843	+0.33(+0.74%)
Mar 15, 2016	44.58	45.02	44.58	44.93	2,327,666	+0.22(+0.50%)
Mar 14, 2016	44.63	44.92	44.38	44.70	2,231,577	-0.08(-0.17%)
Mar 11, 2016	44.93	45.08	44.60	44.78	2,486,661	+0.18(+0.40%)
Mar 10, 2016	44.63	44.96	44.20	44.60	2,388,134	-0.12(-0.28%)
Mar 09, 2016	44.49	45.09	44.31	44.73	2,299,421	+0.24(+0.54%)
Mar 08, 2016	43.89	44.66	43.80	44.49	3,060,989	+0.66(+1.51%)
Mar 07, 2016	43.76	43.96	43.55	43.83	3,460,301	-0.10(-0.23%)
Mar 04, 2016	43.28	44.00	43.02	43.93	1,711,263	+0.44(+1.01%)
Mar 03, 2016	43.37	43.52	42.55	43.49	2,137,542	+0.18(+0.43%)
Mar 02, 2016	43.18	43.42	42.24	43.30	3,039,616	-0.09(-0.21%)
Mar 01, 2016	43.73	43.88	43.08	43.39	2,635,069	+0.00(+0.00%)
Feb 29, 2016	43.46	43.96	43.36	43.39	2,431,440	-0.07(-0.16%)
Feb 26, 2016	44.52	44.63	43.23	43.46	1,985,307	-1.19(-2.66%)
Feb 25, 2016	44.42	44.73	44.17	44.65	1,855,635	+0.45(+1.03%)
Feb 24, 2016	44.07	44.43	43.68	44.19	2,465,900	+0.03(+0.07%)
Feb 23, 2016	43.79	44.23	43.72	44.16	1,590,957	+0.19(+0.44%)
Feb 22, 2016	43.76	44.01	43.39	43.97	1,835,529	+0.44(+1.01%)
Feb 19, 2016	43.61	43.83	43.11	43.53	1,863,783	-0.06(-0.14%)
Feb 18, 2016	42.69	43.85	42.62	43.59	2,262,980	+0.83(+1.94%)
Feb 17, 2016	42.89	42.96	42.28	42.76	2,689,557	-0.15(-0.36%)
Feb 16, 2016	43.12	43.12	42.15	42.92	2,256,796	+0.05(+0.11%)
Feb 12, 2016	42.95	42.87	42.87	42.87	1,916,037	-0.05(-0.13%)
Feb 11, 2016	43.57	43.74	42.92	42.92	2,333,685	-0.54(-1.24%)
Feb 10, 2016	43.61	43.94	42.62	43.46	3,071,956	-0.35(-0.80%)
Feb 09, 2016	43.69	44.20	43.56	43.81	3,932,037	-0.05(-0.12%)
Feb 08, 2016	43.64	44.39	43.21	43.87	4,121,756	+0.31(+0.72%)
Feb 05, 2016	42.77	43.60	42.16	43.55	3,481,741	+0.50(+1.15%)
Feb 04, 2016	42.82	43.65	42.82	43.06	3,338,470	-0.19(-0.44%)
Feb 03, 2016	43.06	43.55	42.91	43.25	3,612,655	+0.40(+0.93%)
Feb 02, 2016	42.65	42.87	42.31	42.85	2,767,522	+0.03(+0.07%)
Feb 01, 2016	42.13	43.16	41.87	42.82	3,439,274	+0.66(+1.56%)
Jan 29, 2016	42.18	42.54	41.93	42.16	3,584,315	+0.40(+0.97%)
Jan 28, 2016	40.85	42.15	40.43	41.76	3,444,309	+0.85(+2.09%)
Jan 27, 2016	40.79	41.38	40.43	40.91	2,885,368	-0.21(-0.52%)
Jan 26, 2016	40.74	41.42	40.65	41.12	3,062,159	+0.50(+1.22%)
Jan 25, 2016	40.95	41.03	40.47	40.62	2,827,549	-0.31(-0.76%)
Jan 22, 2016	40.27	41.01	40.00	40.94	3,517,982	+0.88(+2.19%)
Jan 21, 2016	40.46	40.90	39.71	40.06	3,808,800	-0.36(-0.89%)
Jan 20, 2016	41.09	41.32	40.15	40.42	4,607,729	-0.95(-2.31%)
Jan 19, 2016	40.39	41.49	40.20	41.37	4,694,402	+1.10(+2.73%)
Jan 15, 2016	39.87	40.27	40.27	40.27	3,247,026	-0.19(-0.47%)
Jan 14, 2016	39.55	40.77	39.25	40.46	4,579,113	+0.89(+2.24%)
Jan 13, 2016	39.58	40.05	39.45	39.58	2,769,427	+0.22(+0.56%)
Jan 12, 2016	39.79	39.79	38.95	39.36	2,212,260	-0.26(-0.66%)
Jan 11, 2016	39.51	39.84	39.35	39.61	2,283,049	+0.32(+0.82%)
Jan 08, 2016	39.54	39.82	39.22	39.29	2,495,487	-0.19(-0.48%)
Jan 07, 2016	39.04	39.61	39.02	39.48	2,478,657	-0.01(-0.02%)
Jan 06, 2016	39.30	39.68	39.21	39.49	1,975,208	-0.11(-0.27%)
Jan 05, 2016	39.17	39.71	38.51	39.60	3,158,683	+0.42(+1.07%)
Jan 04, 2016	38.88	39.18	38.58	39.18	2,459,159	+0.01(+0.02%)
Dec 31, 2015	39.68	39.17	39.17	39.17	1,459,059	-0.70(-1.76%)
Dec 30, 2015	39.97	40.37	39.79	39.87	1,391,960	-0.05(-0.13%)
Dec 29, 2015	39.70	40.11	39.68	39.93	1,606,955	+0.31(+0.79%)
Dec 28, 2015	39.23	39.70	39.15	39.61	1,533,166	+0.24(+0.62%)
Dec 24, 2015	39.36	39.37	39.37	39.37	1,046,844	+0.02(+0.06%)
Dec 23, 2015	38.88	39.42	38.77	39.35	1,748,563	+0.61(+1.58%)
Dec 22, 2015	38.51	38.88	38.10	38.74	1,739,571	+0.27(+0.69%)
Dec 21, 2015	38.54	38.83	38.20	38.47	1,987,641	+0.11(+0.30%)
Dec 18, 2015	38.94	39.00	38.16	38.36	3,359,651	-0.78(-1.99%)
Dec 17, 2015	39.13	39.38	38.41	39.13	3,513,130	+0.03(+0.08%)
Dec 16, 2015	38.26	39.22	38.26	39.10	2,946,380	+0.99(+2.60%)
Dec 15, 2015	38.00	38.52	37.90	38.11	2,217,597	+0.29(+0.77%)
Dec 14, 2015	37.32	37.88	37.19	37.82	3,281,486	+0.75(+2.02%)
Dec 11, 2015	36.99	37.43	36.69	37.07	2,333,645	+0.00(+0.00%)
Dec 10, 2015	38.10	38.10	37.04	37.07	3,284,402	-1.05(-2.76%)
Dec 09, 2015	38.39	38.76	38.04	38.13	3,006,042	-0.43(-1.11%)
Dec 08, 2015	38.17	38.61	38.11	38.55	3,033,281	+0.32(+0.84%)
Dec 07, 2015	37.62	38.32	37.62	38.23	4,578,126	+0.48(+1.27%)
Dec 04, 2015	36.90	37.79	36.84	37.75	2,761,269	+1.02(+2.76%)
Dec 03, 2015	36.94	37.14	36.63	36.74	2,179,745	-0.44(-1.17%)
Dec 02, 2015	37.94	38.15	37.13	37.17	2,478,602	-0.93(-2.44%)
Dec 01, 2015	37.94	38.13	37.60	38.10	3,149,787	+0.45(+1.20%)
Nov 30, 2015	37.92	38.09	37.64	37.65	3,287,662	-0.17(-0.44%)
Nov 27, 2015	37.55	38.03	37.46	37.82	1,066,167	+0.36(+0.96%)
Nov 25, 2015	37.79	37.46	37.46	37.46	2,628,245	-0.24(-0.63%)
Nov 24, 2015	37.98	38.09	37.42	37.70	2,748,234	-0.41(-1.08%)
Nov 23, 2015	38.47	38.68	38.03	38.11	2,037,052	-0.45(-1.17%)
Nov 20, 2015	38.54	38.85	38.40	38.56	1,720,263	+0.19(+0.50%)
Nov 19, 2015	38.33	38.60	38.03	38.37	2,711,187	+0.15(+0.38%)
Nov 18, 2015	37.87	38.29	37.56	38.23	2,500,066	+0.40(+1.07%)
Nov 17, 2015	38.33	38.67	37.73	37.82	2,919,181	-0.63(-1.65%)
Nov 16, 2015	37.40	38.48	37.26	38.45	2,334,319	+1.03(+2.75%)
Nov 13, 2015	37.79	38.10	37.36	37.42	1,605,682	-0.36(-0.95%)
Nov 12, 2015	38.04	38.55	37.74	37.78	1,868,972	-0.38(-1.00%)
Nov 11, 2015	37.91	38.28	37.74	38.16	1,715,344	+0.32(+0.85%)
Nov 10, 2015	37.35	37.85	37.28	37.84	2,735,885	+0.64(+1.72%)
Nov 09, 2015	37.32	37.42	36.95	37.20	3,453,275	-0.24(-0.65%)
Nov 06, 2015	38.51	38.68	37.02	37.45	4,261,804	-1.64(-4.20%)
Nov 05, 2015	39.31	39.49	39.06	39.09	1,984,764	-0.23(-0.60%)
Nov 04, 2015	38.89	40.24	38.74	39.32	2,811,130	+0.08(+0.21%)
Nov 03, 2015	39.06	39.28	38.74	39.24	2,192,827	+0.13(+0.33%)
Nov 02, 2015	39.00	39.22	38.74	39.11	2,125,589	+0.11(+0.29%)
Oct 30, 2015	38.94	39.21	38.81	39.00	2,098,886	+0.20(+0.51%)
Oct 29, 2015	39.07	39.19	38.28	38.80	2,541,446	-0.45(-1.16%)
Oct 28, 2015	39.85	40.01	38.79	39.25	2,310,667	-0.59(-1.48%)
Oct 27, 2015	39.87	40.03	39.63	39.84	1,688,487	-0.13(-0.32%)
Oct 26, 2015	39.82	39.98	39.53	39.97	1,907,259	+0.03(+0.08%)
Oct 23, 2015	40.46	40.49	39.84	39.94	2,228,682	-0.70(-1.71%)
Oct 22, 2015	40.27	40.75	40.18	40.64	2,180,225	+0.43(+1.07%)
Oct 21, 2015	40.58	40.71	40.14	40.21	2,223,574	-0.16(-0.39%)
Oct 20, 2015	40.31	40.58	40.20	40.37	1,885,813	-0.08(-0.19%)
Oct 19, 2015	40.24	40.45	39.95	40.44	2,862,044	+0.13(+0.32%)
Oct 16, 2015	40.27	40.48	40.10	40.31	2,511,159	+0.23(+0.57%)
Oct 15, 2015	39.66	40.13	39.46	40.09	2,180,426	+0.57(+1.44%)
Oct 14, 2015	39.69	39.81	39.42	39.52	1,985,976	-0.14(-0.36%)
Oct 13, 2015	39.87	40.04	39.52	39.66	2,226,018	-0.25(-0.63%)
Oct 12, 2015	39.60	40.08	39.60	39.91	1,870,281	+0.31(+0.78%)
Oct 09, 2015	39.69	39.86	39.31	39.60	3,001,760	-0.07(-0.17%)
Oct 08, 2015	38.97	39.68	38.88	39.67	2,403,901	+0.60(+1.53%)
Oct 07, 2015	39.56	39.56	38.92	39.07	3,655,431	-0.36(-0.90%)
Oct 06, 2015	39.75	39.75	39.06	39.43	3,149,335	-0.47(-1.18%)
Oct 05, 2015	40.00	40.07	39.38	39.90	2,446,944	+0.10(+0.25%)
Oct 02, 2015	39.62	39.97	39.08	39.80	2,809,565	+0.41(+1.04%)
Oct 01, 2015	39.59	39.69	38.97	39.39	3,118,681	-0.11(-0.27%)
Sep 30, 2015	38.80	39.55	38.69	39.50	2,473,414	+0.83(+2.15%)
Sep 29, 2015	38.55	38.87	38.41	38.66	3,401,070	+0.11(+0.27%)
Sep 28, 2015	38.46	38.95	38.44	38.56	2,804,797	-0.02(-0.06%)
Sep 25, 2015	38.04	38.81	37.84	38.58	2,939,721	+0.62(+1.63%)
Sep 24, 2015	37.30	38.07	37.20	37.96	2,903,122	+0.54(+1.43%)
Sep 23, 2015	37.27	37.47	37.02	37.42	2,539,680	+0.17(+0.47%)
Sep 22, 2015	37.17	37.51	37.05	37.25	1,827,513	-0.20(-0.53%)
Sep 21, 2015	37.33	37.61	37.24	37.45	2,046,219	+0.14(+0.36%)
Sep 18, 2015	36.83	37.54	36.82	37.31	5,440,892	+0.11(+0.28%)
Sep 17, 2015	36.55	37.64	36.50	37.20	2,854,370	+0.58(+1.59%)
Sep 16, 2015	36.44	36.80	36.36	36.62	2,668,612	+0.11(+0.31%)
Sep 15, 2015	36.49	36.65	36.03	36.51	2,273,429	+0.03(+0.08%)
Sep 14, 2015	36.36	36.68	36.27	36.48	2,819,298	+0.26(+0.73%)
Sep 11, 2015	35.57	36.21	35.44	36.21	2,299,994	+0.48(+1.35%)
Sep 10, 2015	35.40	36.08	35.38	35.73	4,451,547	+0.28(+0.79%)
Sep 09, 2015	35.78	36.16	35.40	35.45	2,727,244	-0.30(-0.85%)
Sep 08, 2015	35.68	35.85	35.47	35.75	2,661,636	+0.53(+1.50%)
Sep 04, 2015	35.28	35.22	35.22	35.22	3,426,781	-0.34(-0.96%)
Sep 03, 2015	35.42	35.73	35.30	35.56	2,559,586	+0.24(+0.69%)
Sep 02, 2015	35.71	35.72	34.97	35.32	3,002,193	-0.05(-0.13%)
Sep 01, 2015	35.88	37.34	35.13	35.37	4,549,174	-0.67(-1.87%)
Aug 31, 2015	36.51	36.55	35.80	36.04	4,467,405	-0.42(-1.14%)
Aug 28, 2015	36.44	36.86	35.93	36.46	2,326,090	+0.01(+0.02%)
Aug 27, 2015	36.42	36.48	35.89	36.45	2,506,425	+0.36(+0.98%)
Aug 26, 2015	35.96	36.18	35.29	36.09	3,407,686	+0.48(+1.36%)
Aug 25, 2015	37.39	37.53	35.56	35.61	4,316,825	-1.28(-3.47%)
Aug 24, 2015	38.47	38.48	36.71	36.89	4,948,994	-1.91(-4.93%)
Aug 21, 2015	38.72	39.22	38.63	38.80	4,230,531	-0.13(-0.33%)
Aug 20, 2015	38.73	39.32	38.61	38.93	2,784,954	-0.05(-0.12%)
Aug 19, 2015	38.63	39.14	38.41	38.97	2,105,591	+0.20(+0.51%)
Aug 18, 2015	38.75	38.98	38.53	38.78	2,277,176	-0.02(-0.04%)
Aug 17, 2015	38.78	39.14	38.60	38.79	2,743,150	-0.04(-0.10%)
Aug 14, 2015	38.44	38.84	38.20	38.83	2,416,183	+0.29(+0.75%)
Aug 13, 2015	38.33	38.60	38.02	38.54	2,539,914	+0.00(+0.00%)
Aug 12, 2015	37.96	38.81	37.79	38.54	3,516,549	+0.53(+1.40%)
Aug 11, 2015	37.42	38.51	37.41	38.01	5,322,590	+0.56(+1.51%)
Aug 10, 2015	37.63	37.79	37.30	37.45	2,787,074	-0.23(-0.60%)
Aug 07, 2015	36.97	37.74	36.80	37.67	3,321,009	+0.59(+1.60%)
Aug 06, 2015	36.64	37.11	36.32	37.08	2,471,639	+0.44(+1.19%)
Aug 05, 2015	36.78	36.93	36.47	36.64	2,027,199	+0.02(+0.06%)
Aug 04, 2015	37.07	37.20	36.55	36.62	2,449,999	-0.55(-1.48%)
Aug 03, 2015	36.92	37.31	36.81	37.17	2,484,036	+0.28(+0.76%)
Jul 31, 2015	36.98	37.24	36.83	36.89	2,833,585	+0.17(+0.47%)
Jul 30, 2015	36.31	37.12	35.99	36.72	2,765,822	+0.46(+1.27%)
Jul 29, 2015	34.63	36.37	34.63	36.26	3,553,363	+0.08(+0.21%)
Jul 28, 2015	36.11	36.26	35.86	36.18	2,952,138	+0.29(+0.80%)
Jul 27, 2015	35.48	36.11	35.44	35.90	2,380,111	+0.42(+1.19%)
Jul 24, 2015	35.47	35.66	35.35	35.47	1,802,288	+0.02(+0.04%)
Jul 23, 2015	35.99	36.03	35.26	35.46	2,512,381	-0.70(-1.94%)
Jul 22, 2015	35.77	36.29	35.74	36.16	3,616,783	+0.38(+1.07%)
Jul 21, 2015	35.79	35.92	35.51	35.77	2,533,659	-0.06(-0.17%)
Jul 20, 2015	36.02	36.17	35.66	35.84	1,739,668	-0.20(-0.54%)
Jul 17, 2015	36.29	36.44	35.97	36.03	2,228,179	-0.42(-1.16%)
Jul 16, 2015	36.09	36.63	36.06	36.45	3,537,000	+0.78(+2.17%)
Jul 15, 2015	35.62	35.74	35.41	35.68	2,324,244	+0.13(+0.36%)
Jul 14, 2015	35.59	35.84	35.33	35.55	3,388,862	+0.01(+0.02%)
Jul 13, 2015	35.65	35.96	35.29	35.54	2,653,807	-0.04(-0.11%)
Jul 10, 2015	35.29	35.78	35.08	35.58	2,608,601	+0.34(+0.96%)
Jul 09, 2015	35.81	36.08	35.07	35.24	3,003,905	-0.46(-1.29%)
Jul 08, 2015	35.90	36.12	35.64	35.70	2,550,461	-0.34(-0.94%)
Jul 07, 2015	35.20	36.20	35.20	36.04	3,761,467	+0.85(+2.42%)
Jul 06, 2015	35.02	35.29	34.77	35.19	3,724,246	+0.07(+0.19%)
Jul 02, 2015	34.89	35.12	35.12	35.12	4,272,249	+0.54(+1.57%)
Jul 01, 2015	33.98	34.70	33.85	34.58	6,016,609	+0.72(+2.13%)

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.