WEC Energy Group Inc (NY: WEC )

84.89 -0.61 (-0.71%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 37.55 37.72 37.27 37.29 3,319,992 -0.17(-0.44%)
Nov 27, 2015 37.19 37.66 37.10 37.45 1,076,652 +0.36(+0.96%)
Nov 25, 2015 37.42 37.10 37.10 37.10 2,654,091 -0.23(-0.63%)
Nov 24, 2015 37.61 37.72 37.06 37.33 2,775,260 -0.41(-1.08%)
Nov 23, 2015 38.09 38.31 37.66 37.74 2,057,084 -0.45(-1.17%)
Nov 20, 2015 38.16 38.47 38.03 38.19 1,737,180 +0.19(+0.50%)
Nov 19, 2015 37.96 38.22 37.66 38.00 2,737,849 +0.14(+0.38%)
Nov 18, 2015 37.51 37.91 37.20 37.85 2,524,651 +0.40(+1.07%)
Nov 17, 2015 37.96 38.29 37.36 37.45 2,947,888 -0.63(-1.65%)
Nov 16, 2015 37.04 38.10 36.89 38.08 2,357,275 +1.02(+2.75%)
Nov 13, 2015 37.42 37.72 37.00 37.06 1,621,472 -0.36(-0.95%)
Nov 12, 2015 37.67 38.18 37.38 37.41 1,887,352 -0.38(-1.00%)
Nov 11, 2015 37.54 37.91 37.37 37.79 1,732,212 +0.32(+0.85%)
Nov 10, 2015 36.98 37.48 36.92 37.48 2,762,789 +0.63(+1.72%)
Nov 09, 2015 36.95 37.06 36.59 36.84 3,487,235 -0.24(-0.65%)
Nov 06, 2015 38.13 38.30 36.66 37.08 4,303,714 -1.63(-4.20%)
Nov 05, 2015 38.92 39.10 38.68 38.71 2,004,282 -0.23(-0.60%)
Nov 04, 2015 38.51 39.85 38.36 38.94 2,838,774 +0.08(+0.21%)
Nov 03, 2015 38.68 38.89 38.36 38.86 2,214,391 +0.13(+0.33%)
Nov 02, 2015 38.62 38.83 38.36 38.73 2,146,492 +0.11(+0.29%)
Oct 30, 2015 38.56 38.83 38.43 38.62 2,119,527 +0.19(+0.51%)
Oct 29, 2015 38.69 38.80 37.91 38.42 2,566,438 -0.45(-1.16%)
Oct 28, 2015 39.46 39.62 38.41 38.87 2,333,389 -0.58(-1.48%)
Oct 27, 2015 39.48 39.64 39.25 39.46 1,705,092 -0.13(-0.32%)
Oct 26, 2015 39.43 39.59 39.14 39.58 1,926,015 +0.03(+0.08%)
Oct 23, 2015 40.06 40.10 39.45 39.55 2,250,598 -0.69(-1.71%)
Oct 22, 2015 39.88 40.35 39.79 40.24 2,201,665 +0.43(+1.07%)
Oct 21, 2015 40.18 40.32 39.75 39.82 2,245,441 -0.16(-0.39%)
Oct 20, 2015 39.92 40.18 39.81 39.97 1,904,358 -0.07(-0.19%)
Oct 19, 2015 39.85 40.05 39.56 40.05 2,890,189 +0.13(+0.32%)
Oct 16, 2015 39.88 40.08 39.71 39.92 2,535,854 +0.22(+0.57%)
Oct 15, 2015 39.28 39.74 39.07 39.70 2,201,868 +0.56(+1.44%)
Oct 14, 2015 39.31 39.43 39.04 39.13 2,005,506 -0.14(-0.36%)
Oct 13, 2015 39.48 39.65 39.13 39.28 2,247,908 -0.25(-0.63%)
Oct 12, 2015 39.22 39.69 39.22 39.52 1,888,673 +0.31(+0.78%)
Oct 09, 2015 39.31 39.47 38.92 39.22 3,031,278 -0.07(-0.17%)
Oct 08, 2015 38.59 39.29 38.50 39.28 2,427,541 +0.59(+1.53%)
Oct 07, 2015 39.18 39.18 38.54 38.69 3,691,379 -0.35(-0.90%)
Oct 06, 2015 39.37 39.37 38.68 39.04 3,180,306 -0.46(-1.18%)
Oct 05, 2015 39.61 39.68 39.00 39.51 2,471,007 +0.10(+0.25%)
Oct 02, 2015 39.24 39.58 38.70 39.41 2,837,194 +0.40(+1.04%)
Oct 01, 2015 39.21 39.31 38.59 39.01 3,149,350 -0.10(-0.27%)
Sep 30, 2015 38.42 39.16 38.31 39.11 2,497,737 +0.82(+2.15%)
Sep 29, 2015 38.18 38.49 38.04 38.29 3,434,516 +0.10(+0.27%)
Sep 28, 2015 38.09 38.57 38.06 38.18 2,832,379 -0.02(-0.06%)
Sep 25, 2015 37.67 38.43 37.47 38.20 2,968,630 +0.61(+1.63%)
Sep 24, 2015 36.94 37.70 36.83 37.59 2,931,671 +0.53(+1.44%)
Sep 23, 2015 36.91 37.10 36.65 37.06 2,564,654 +0.17(+0.47%)
Sep 22, 2015 36.81 37.14 36.69 36.89 1,845,484 -0.19(-0.53%)
Sep 21, 2015 36.97 37.25 36.88 37.08 2,066,342 +0.13(+0.36%)
Sep 18, 2015 36.47 37.17 36.46 36.95 5,494,397 +0.10(+0.28%)
Sep 17, 2015 36.20 37.28 36.15 36.84 2,882,440 +0.58(+1.59%)
Sep 16, 2015 36.09 36.44 36.01 36.27 2,694,854 +0.11(+0.31%)
Sep 15, 2015 36.14 36.30 35.68 36.15 2,295,786 +0.03(+0.08%)
Sep 14, 2015 36.00 36.33 35.91 36.12 2,847,023 +0.26(+0.73%)
Sep 11, 2015 35.22 35.86 35.10 35.86 2,322,612 +0.48(+1.35%)
Sep 10, 2015 35.05 35.73 35.04 35.38 4,495,323 +0.28(+0.79%)
Sep 09, 2015 35.43 35.81 35.06 35.10 2,754,064 -0.30(-0.85%)
Sep 08, 2015 35.33 35.50 35.13 35.40 2,687,810 +0.52(+1.50%)
Sep 04, 2015 34.93 34.88 34.88 34.88 3,460,479 -0.34(-0.96%)
Sep 03, 2015 35.07 35.38 34.95 35.22 2,584,757 +0.24(+0.69%)
Sep 02, 2015 35.37 35.37 34.62 34.98 3,031,716 -0.04(-0.13%)
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.