WEC Energy Group Inc (NY: WEC )

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	85.00	85.12	84.23	84.59	2,248,051	-0.15(-0.18%)
May 09, 2024	84.08	84.81	83.72	84.74	1,557,907	+0.66(+0.79%)
May 08, 2024	82.88	84.20	82.56	84.08	1,829,995	+1.07(+1.29%)
May 07, 2024	82.61	83.11	82.05	83.01	1,749,092	+0.98(+1.20%)
May 06, 2024	82.50	82.59	81.52	82.03	1,479,470	-0.38(-0.46%)
May 03, 2024	82.52	82.91	81.40	82.41	1,797,730	+0.14(+0.17%)
May 02, 2024	82.36	82.74	81.69	82.27	2,051,407	+0.49(+0.59%)
May 01, 2024	81.06	82.57	80.48	81.78	2,708,762	-0.05(-0.06%)
Apr 30, 2024	81.39	82.22	80.89	81.83	2,976,363	-0.16(-0.19%)
Apr 29, 2024	81.30	82.03	81.05	81.99	2,190,749	+1.30(+1.61%)
Apr 26, 2024	82.00	82.17	80.58	80.69	1,964,851	-1.31(-1.59%)
Apr 25, 2024	81.98	82.20	80.90	82.00	1,580,680	+0.18(+0.22%)
Apr 24, 2024	80.58	82.06	80.06	81.82	2,054,472	+0.66(+0.82%)
Apr 23, 2024	80.60	81.69	80.60	81.16	1,998,885	-0.01(-0.01%)
Apr 22, 2024	80.31	81.75	80.22	81.17	1,664,684	+0.41(+0.50%)
Apr 19, 2024	79.96	81.15	79.78	80.76	2,126,516	+1.11(+1.39%)
Apr 18, 2024	79.13	79.84	78.52	79.65	1,090,016	+0.80(+1.02%)
Apr 17, 2024	77.66	79.03	77.57	78.85	1,168,627	+1.81(+2.35%)
Apr 16, 2024	77.86	77.86	76.77	77.04	1,987,757	-1.08(-1.38%)
Apr 15, 2024	78.42	78.99	77.68	78.12	1,790,951	-0.08(-0.10%)
Apr 12, 2024	78.89	79.02	77.60	78.20	1,392,515	-0.42(-0.53%)
Apr 11, 2024	79.43	79.76	78.30	78.61	1,016,441	-0.33(-0.41%)
Apr 10, 2024	79.53	79.80	78.03	78.94	1,703,530	-2.17(-2.67%)
Apr 09, 2024	80.73	81.16	80.39	81.11	1,080,389	+0.57(+0.71%)
Apr 08, 2024	79.60	80.71	79.40	80.54	1,206,459	+1.04(+1.31%)
Apr 05, 2024	79.57	79.86	78.87	79.50	1,598,524	-0.74(-0.93%)
Apr 04, 2024	80.97	81.04	79.51	80.24	1,423,520	-0.19(-0.23%)
Apr 03, 2024	81.07	81.37	80.28	80.43	1,245,582	-0.66(-0.82%)
Apr 02, 2024	80.76	81.84	80.75	81.09	1,273,233	+0.33(+0.40%)
Apr 01, 2024	81.16	81.33	80.40	80.76	1,251,538	-0.55(-0.68%)
Mar 28, 2024	80.65	81.37	81.23	81.32	2,675,392	+0.93(+1.16%)
Mar 27, 2024	78.35	80.40	78.18	80.39	2,525,937	+2.51(+3.22%)
Mar 26, 2024	79.06	79.26	77.73	77.88	2,352,755	-1.24(-1.56%)
Mar 25, 2024	79.40	79.67	78.62	79.12	1,731,188	-0.11(-0.14%)
Mar 22, 2024	79.90	79.91	79.00	79.23	1,331,627	-0.03(-0.04%)
Mar 21, 2024	79.86	80.18	79.01	79.26	1,652,189	-0.51(-0.65%)
Mar 20, 2024	79.98	80.76	79.43	79.77	1,309,406	-0.44(-0.54%)
Mar 19, 2024	80.54	81.15	79.92	80.21	2,122,582	-0.02(-0.02%)
Mar 18, 2024	79.97	80.77	79.57	80.23	2,403,634	+0.24(+0.30%)
Mar 15, 2024	79.01	80.25	79.01	79.99	4,001,918	+0.40(+0.50%)
Mar 14, 2024	79.58	79.84	78.55	79.59	2,362,985	-0.39(-0.48%)
Mar 13, 2024	80.63	81.11	79.80	79.98	1,490,121	-0.24(-0.30%)
Mar 12, 2024	81.31	81.31	79.87	80.22	1,543,598	-1.08(-1.33%)
Mar 11, 2024	81.07	81.95	80.61	81.30	1,369,722	+0.42(+0.51%)
Mar 08, 2024	81.14	81.14	80.15	80.88	1,520,795	+0.13(+0.16%)
Mar 07, 2024	81.01	81.37	80.58	80.75	1,839,797	+0.33(+0.41%)
Mar 06, 2024	79.66	80.70	79.56	80.43	1,853,714	+1.48(+1.87%)
Mar 05, 2024	79.40	80.31	78.51	78.95	2,529,830	+0.01(+0.01%)
Mar 04, 2024	77.15	79.24	77.02	78.94	2,024,099	+1.32(+1.70%)
Mar 01, 2024	77.45	77.72	76.03	77.62	2,423,580	-0.10(-0.13%)
Feb 29, 2024	76.80	78.27	76.44	77.72	3,844,887	+1.28(+1.67%)
Feb 28, 2024	76.54	77.18	76.34	76.45	1,704,599	-0.26(-0.34%)
Feb 27, 2024	76.11	76.79	75.75	76.70	1,626,289	+0.90(+1.19%)
Feb 26, 2024	77.48	77.50	75.77	75.80	1,792,766	-2.29(-2.93%)
Feb 23, 2024	77.68	78.63	77.39	78.09	1,473,146	+0.60(+0.78%)
Feb 22, 2024	77.90	77.99	76.94	77.49	1,898,706	-1.03(-1.31%)
Feb 21, 2024	77.71	78.55	77.18	78.52	1,326,422	+1.28(+1.65%)
Feb 20, 2024	77.42	78.64	77.09	77.24	1,602,295	-0.07(-0.09%)
Feb 16, 2024	76.81	77.66	76.48	77.31	1,806,840	+0.07(+0.09%)
Feb 15, 2024	76.25	77.26	76.12	77.24	2,365,131	+1.34(+1.76%)
Feb 14, 2024	75.61	76.15	75.39	75.90	1,507,863	+0.19(+0.25%)
Feb 13, 2024	76.58	77.12	74.39	75.71	2,466,392	-1.06(-1.39%)
Feb 12, 2024	75.96	76.81	75.59	76.78	2,297,449	+0.80(+1.06%)
Feb 09, 2024	75.52	76.16	75.39	75.97	2,221,476	+0.15(+0.19%)
Feb 08, 2024	76.22	76.43	75.24	75.83	2,311,334	-0.74(-0.97%)
Feb 07, 2024	77.05	77.08	76.12	76.57	1,697,113	-0.18(-0.23%)
Feb 06, 2024	76.25	77.03	76.07	76.75	1,804,268	+0.30(+0.40%)
Feb 05, 2024	77.59	77.59	76.39	76.44	2,110,903	-1.79(-2.29%)
Feb 02, 2024	78.27	79.05	77.61	78.24	2,613,265	-1.88(-2.35%)
Feb 01, 2024	77.84	80.40	77.46	80.12	4,400,860	+1.00(+1.26%)
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%)

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.