WEC Energy Group Inc (WEC)

Historical Prices For WEC Energy Group Inc (WEC)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	108.84	108.92	107.22	107.73	2,111,686	107.73
4/24/2025	108.55	109.54	108.25	108.91	2,083,218	108.91
4/23/2025	108.43	109.16	107.40	108.76	1,598,448	108.76
4/22/2025	107.86	109.32	107.45	109.13	1,339,244	109.13
4/21/2025	108.30	108.30	106.00	106.96	1,248,690	106.96
4/17/2025	107.85	109.89	107.60	108.39	1,571,660	108.39
4/16/2025	109.00	109.05	107.06	107.36	1,840,356	107.36
4/15/2025	108.77	109.00	108.08	108.26	2,060,257	108.26
4/14/2025	106.83	108.89	106.31	108.48	1,591,366	108.48
4/11/2025	105.28	107.34	104.21	106.96	1,855,312	106.96
4/10/2025	104.65	106.81	103.33	105.51	3,403,816	105.51
4/09/2025	102.55	106.37	100.64	104.36	3,004,732	104.36
4/08/2025	105.00	105.45	101.82	102.95	2,369,918	102.95
4/07/2025	103.00	104.63	101.29	103.21	3,627,676	103.21
4/04/2025	109.59	109.59	103.52	104.36	3,569,900	104.36
4/03/2025	110.00	111.00	108.16	108.53	4,675,167	108.53
4/02/2025	109.28	109.60	108.20	108.84	1,403,501	108.84
4/01/2025	108.68	109.27	108.00	108.89	2,203,554	108.89
3/31/2025	108.20	109.53	107.76	108.98	2,572,634	108.98
3/28/2025	107.25	108.28	106.75	107.55	1,714,406	107.55
3/27/2025	106.45	106.78	105.82	106.22	1,371,840	106.22
3/26/2025	104.59	106.32	104.53	105.80	2,384,884	105.80
3/25/2025	105.46	106.22	103.62	104.31	1,852,761	104.31
3/24/2025	106.93	107.47	105.74	105.78	1,725,074	105.78
3/21/2025	107.49	108.45	106.25	106.81	5,327,154	106.81
3/20/2025	107.77	108.00	106.70	107.81	2,351,682	107.81
3/19/2025	107.52	107.96	106.68	107.55	1,837,056	107.55
3/18/2025	106.50	107.93	106.42	107.81	2,401,835	107.81
3/17/2025	106.89	108.24	106.60	107.12	2,614,903	107.12
3/14/2025	104.68	106.92	104.64	106.75	2,190,937	106.75
3/13/2025	105.18	105.93	104.25	105.11	1,953,806	105.11
3/12/2025	104.86	105.56	104.49	104.74	2,699,799	104.74
3/11/2025	108.69	109.00	105.51	105.77	3,235,190	105.77
3/10/2025	107.36	110.19	107.12	108.98	4,279,743	108.98
3/07/2025	103.68	107.57	103.59	106.84	3,884,652	106.84
3/06/2025	104.38	104.50	103.17	103.80	2,618,125	103.80
3/05/2025	105.05	106.14	104.05	104.47	2,213,452	104.47
3/04/2025	108.87	108.87	105.09	105.50	3,444,519	105.50
3/03/2025	106.16	108.43	105.95	108.36	2,097,655	108.36
2/28/2025	106.71	107.14	105.54	106.69	2,614,659	106.69
2/27/2025	105.00	106.14	104.79	105.60	2,138,040	105.60
2/26/2025	105.37	106.12	105.07	105.71	1,888,500	105.71
2/25/2025	105.16	106.75	104.94	105.89	3,506,089	105.89
2/24/2025	104.38	105.29	103.51	104.88	2,493,552	104.88
2/21/2025	103.32	104.98	103.32	104.05	2,969,455	104.05
2/20/2025	103.16	103.94	102.52	103.53	1,722,166	103.53
2/19/2025	103.21	103.78	102.90	103.58	1,405,805	103.58
2/18/2025	102.98	104.16	102.70	103.11	1,728,161	103.11
2/14/2025	102.97	103.84	102.70	102.97	1,743,218	102.97
2/13/2025	102.71	104.01	102.30	103.78	2,255,634	102.89
2/12/2025	101.51	102.59	101.18	102.43	2,567,377	101.55
2/11/2025	100.85	102.74	100.20	102.70	2,709,479	101.82
2/10/2025	101.56	101.85	99.89	101.22	2,426,431	100.35
2/07/2025	100.62	101.88	100.03	101.79	2,140,384	100.91
2/06/2025	101.02	101.02	100.05	100.79	1,396,660	99.92
2/05/2025	100.57	101.36	99.72	100.89	2,398,631	100.02
2/04/2025	97.52	100.22	96.37	99.22	3,568,870	98.37
2/03/2025	98.61	100.99	98.30	100.45	2,500,173	99.59
1/31/2025	99.33	99.66	98.76	99.26	4,608,087	98.41
1/30/2025	98.98	99.73	98.67	99.45	2,007,008	98.59
1/29/2025	98.90	99.70	97.90	98.03	2,358,430	97.19
1/28/2025	100.51	100.74	98.58	98.92	2,854,911	98.07
1/27/2025	98.95	100.98	97.49	100.88	2,826,999	100.01