5 DAY PERFORMANCE
-2.48%
1 MONTH PERFORMANCE
-3.61%
3 MONTH PERFORMANCE
+0.30%
6 MONTH PERFORMANCE
+7.22%
YEAR-TO-DATE PERFORMANCE
+11.42%
1 YEAR PERFORMANCE
+29.36%
WEC Energy Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $105.30 | $104.79 (-0.48%) | $105.87 | $104.64 | 4.17 M | $33.34 B |
| 06/04/2025 | $107.40 | $105.73 (-1.55%) | $107.40 | $105.71 | 1.55 M | $33.64 B |
| 06/03/2025 | $107.38 | $107.37 (-0.01%) | $107.67 | $106.30 | 2.19 M | $34.17 B |
| 06/02/2025 | $106.69 | $107.23 (0.51%) | $107.55 | $106.40 | 1.47 M | $34.12 B |
| 05/30/2025 | $105.97 | $107.44 (1.39%) | $107.69 | $105.70 | 2.61 M | $34.19 B |
| 05/29/2025 | $104.98 | $106.02 (0.99%) | $106.06 | $104.64 | 2.40 M | $33.74 B |
| 05/28/2025 | $107.28 | $105.30 (-1.85%) | $107.54 | $105.08 | 1.63 M | $33.51 B |
| 05/27/2025 | $106.78 | $107.56 (0.73%) | $108.13 | $106.66 | 2.08 M | $34.23 B |
| 05/23/2025 | $106.34 | $106.78 (0.41%) | $106.94 | $104.90 | 1.84 M | $33.98 B |
| 05/22/2025 | $106.03 | $105.49 (-0.51%) | $106.39 | $104.68 | 2.52 M | $33.57 B |
| 05/21/2025 | $107.25 | $106.54 (-0.66%) | $107.86 | $106.19 | 2.92 M | $33.90 B |
| 05/20/2025 | $107.24 | $107.57 (0.31%) | $108.09 | $107.12 | 2.01 M | $34.23 B |
| 05/19/2025 | $106.31 | $107.26 (0.89%) | $107.31 | $105.86 | 1.63 M | $34.13 B |
| 05/16/2025 | $104.98 | $106.47 (1.42%) | $106.53 | $104.74 | 2.28 M | $33.88 B |
| 05/15/2025 | $103.00 | $104.91 (1.85%) | $105.00 | $102.77 | 1.99 M | $33.38 B |
| 05/14/2025 | $102.66 | $102.24 (-0.41%) | $102.74 | $100.61 | 2.01 M | $32.53 B |
| 05/13/2025 | $105.00 | $103.56 (-1.37%) | $105.39 | $103.25 | 2.84 M | $32.95 B |
| 05/12/2025 | $105.99 | $104.97 (-0.96%) | $106.70 | $104.63 | 2.47 M | $33.40 B |
| 05/09/2025 | $108.00 | $107.62 (-0.35%) | $108.08 | $106.56 | 2.31 M | $34.24 B |
| 05/08/2025 | $109.72 | $107.96 (-1.6%) | $109.72 | $107.55 | 2.42 M | $34.35 B |
| 05/07/2025 | $109.31 | $109.62 (0.28%) | $110.14 | $108.76 | 2.30 M | $34.76 B |
| 05/06/2025 | $109.43 | $109.76 (0.3%) | $110.65 | $108.67 | 2.22 M | $34.80 B |
| 05/05/2025 | $109.09 | $108.70 (-0.36%) | $109.09 | $107.23 | 2.20 M | $34.47 B |
| 05/02/2025 | $108.82 | $108.62 (-0.18%) | $109.31 | $107.86 | 1.68 M | $34.44 B |
| 05/01/2025 | $109.08 | $108.79 (-0.27%) | $110.26 | $108.56 | 1.62 M | $34.50 B |
| 04/30/2025 | $109.62 | $109.52 (-0.09%) | $109.89 | $107.50 | 2.77 M | $34.73 B |
| 04/29/2025 | $108.13 | $109.15 (0.94%) | $109.38 | $107.99 | 1.50 M | $34.61 B |
| 04/28/2025 | $107.76 | $108.54 (0.72%) | $108.76 | $107.06 | 1.61 M | $34.42 B |
| 04/25/2025 | $108.84 | $107.73 (-1.02%) | $108.92 | $107.22 | 2.08 M | $34.16 B |
| 04/24/2025 | $108.55 | $108.91 (0.33%) | $109.54 | $108.26 | 2.08 M | $34.54 B |
| 04/23/2025 | $108.43 | $108.72 (0.27%) | $109.16 | $107.40 | 1.60 M | $34.48 B |
| 04/22/2025 | $107.86 | $109.13 (1.18%) | $109.32 | $107.45 | 1.34 M | $34.61 B |
| 04/21/2025 | $108.30 | $106.96 (-1.24%) | $108.30 | $106.00 | 1.25 M | $33.92 B |
| 04/17/2025 | $107.85 | $108.39 (0.5%) | $109.89 | $107.60 | 1.57 M | $34.37 B |
| 04/16/2025 | $109.00 | $107.36 (-1.5%) | $109.05 | $107.07 | 1.84 M | $34.04 B |
| 04/15/2025 | $108.77 | $108.26 (-0.47%) | $109.00 | $108.08 | 2.06 M | $34.33 B |
| 04/14/2025 | $106.83 | $108.48 (1.54%) | $108.89 | $106.31 | 1.59 M | $34.40 B |
| 04/11/2025 | $105.28 | $106.96 (1.6%) | $107.34 | $104.21 | 1.86 M | $33.92 B |
| 04/10/2025 | $104.65 | $105.51 (0.82%) | $106.81 | $103.33 | 3.28 M | $33.46 B |
| 04/09/2025 | $102.55 | $104.36 (1.76%) | $106.37 | $100.64 | 3.00 M | $33.09 B |
| 04/08/2025 | $105.00 | $102.95 (-1.95%) | $105.45 | $101.82 | 2.37 M | $32.65 B |
| 04/07/2025 | $103.00 | $103.21 (0.2%) | $104.89 | $101.29 | 3.62 M | $32.73 B |
| 04/04/2025 | $109.59 | $104.36 (-4.77%) | $109.59 | $103.52 | 3.57 M | $33.09 B |
| 04/03/2025 | $110.00 | $108.53 (-1.34%) | $111.00 | $108.16 | 4.68 M | $34.41 B |
| 04/02/2025 | $109.28 | $108.84 (-0.4%) | $109.60 | $108.20 | 1.40 M | $34.51 B |
| 04/01/2025 | $108.68 | $108.89 (0.19%) | $109.27 | $108.00 | 2.17 M | $34.53 B |
| 03/31/2025 | $108.20 | $108.98 (0.72%) | $109.54 | $107.76 | 2.57 M | $34.56 B |
| 03/28/2025 | $107.25 | $107.55 (0.28%) | $108.28 | $106.75 | 1.71 M | $34.10 B |
| 03/27/2025 | $106.45 | $106.22 (-0.22%) | $106.78 | $105.82 | 1.37 M | $33.68 B |
| 03/26/2025 | $104.59 | $105.80 (1.16%) | $106.32 | $104.53 | 2.38 M | $33.55 B |
| 03/25/2025 | $105.46 | $104.31 (-1.09%) | $106.22 | $103.62 | 1.85 M | $33.08 B |
| 03/24/2025 | $106.93 | $105.78 (-1.08%) | $107.47 | $105.74 | 1.73 M | $33.54 B |
| 03/21/2025 | $107.49 | $106.81 (-0.63%) | $108.45 | $106.25 | 5.33 M | $33.87 B |
| 03/20/2025 | $107.77 | $107.81 (0.04%) | $108.00 | $106.70 | 2.35 M | $34.19 B |
| 03/19/2025 | $107.52 | $107.55 (0.03%) | $107.96 | $106.68 | 1.84 M | $34.10 B |
| 03/18/2025 | $106.50 | $107.81 (1.23%) | $107.93 | $106.42 | 2.40 M | $34.19 B |
| 03/17/2025 | $106.89 | $107.12 (0.22%) | $108.24 | $106.60 | 2.61 M | $33.97 B |
| 03/14/2025 | $104.68 | $106.75 (1.98%) | $106.93 | $104.64 | 2.17 M | $33.85 B |
| 03/13/2025 | $105.18 | $105.11 (-0.07%) | $105.93 | $104.25 | 1.95 M | $33.33 B |
| 03/12/2025 | $104.86 | $104.74 (-0.11%) | $105.56 | $104.49 | 2.70 M | $33.21 B |
| 03/11/2025 | $108.69 | $105.77 (-2.69%) | $109.01 | $105.51 | 3.24 M | $33.54 B |
| 03/10/2025 | $107.36 | $108.98 (1.51%) | $110.19 | $107.12 | 4.28 M | $34.56 B |
| 03/07/2025 | $103.68 | $106.84 (3.05%) | $107.57 | $103.60 | 3.88 M | $33.88 B |
| 03/06/2025 | $104.38 | $103.80 (-0.56%) | $104.50 | $103.17 | 2.62 M | $32.91 B |
| 03/05/2025 | $105.05 | $104.47 (-0.55%) | $106.15 | $104.05 | 2.18 M | $33.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
