5 DAY PERFORMANCE
+1.12%
1 MONTH PERFORMANCE
+3.48%
3 MONTH PERFORMANCE
+0.11%
6 MONTH PERFORMANCE
+11.24%
YEAR-TO-DATE PERFORMANCE
+15.94%
1 YEAR PERFORMANCE
+30.48%
WEC Energy Group, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/23/2025 | $110.10 | $109.03 (-0.97%) | $110.35 | $108.58 | 1.55 M | $34.69 B |
07/22/2025 | $108.68 | $110.10 (1.31%) | $110.20 | $108.00 | 1.61 M | $35.03 B |
07/21/2025 | $107.73 | $108.28 (0.51%) | $108.85 | $107.34 | 1.65 M | $34.45 B |
07/18/2025 | $106.47 | $107.82 (1.27%) | $108.05 | $106.15 | 2.05 M | $34.31 B |
07/17/2025 | $105.78 | $106.20 (0.4%) | $106.60 | $105.20 | 1.61 M | $33.79 B |
07/16/2025 | $104.74 | $106.13 (1.33%) | $106.57 | $104.72 | 2.88 M | $33.77 B |
07/15/2025 | $105.32 | $104.79 (-0.5%) | $105.81 | $104.16 | 1.63 M | $33.34 B |
07/14/2025 | $105.45 | $105.85 (0.38%) | $106.33 | $104.74 | 1.40 M | $33.68 B |
07/11/2025 | $105.25 | $105.51 (0.25%) | $105.93 | $104.80 | 1.63 M | $33.57 B |
07/10/2025 | $103.60 | $105.68 (2.01%) | $105.84 | $103.59 | 2.13 M | $33.63 B |
07/09/2025 | $103.75 | $104.22 (0.45%) | $104.50 | $102.77 | 1.93 M | $33.16 B |
07/08/2025 | $103.41 | $103.66 (0.24%) | $104.13 | $102.51 | 2.10 M | $32.98 B |
07/07/2025 | $104.19 | $104.31 (0.12%) | $104.68 | $103.73 | 1.37 M | $33.19 B |
07/03/2025 | $103.58 | $104.34 (0.73%) | $104.82 | $103.20 | 1.03 M | $33.20 B |
07/02/2025 | $104.15 | $103.75 (-0.38%) | $104.54 | $102.49 | 2.15 M | $33.01 B |
07/01/2025 | $104.53 | $104.75 (0.21%) | $105.30 | $103.44 | 1.76 M | $33.33 B |
06/30/2025 | $103.06 | $104.20 (1.11%) | $104.28 | $102.85 | 1.93 M | $33.16 B |
06/27/2025 | $103.43 | $103.13 (-0.29%) | $104.16 | $102.77 | 1.87 M | $32.82 B |
06/26/2025 | $103.08 | $103.32 (0.23%) | $103.54 | $102.55 | 2.43 M | $32.88 B |
06/25/2025 | $103.82 | $102.87 (-0.92%) | $104.24 | $102.70 | 2.69 M | $32.73 B |
06/24/2025 | $105.34 | $105.36 (0.02%) | $105.90 | $105.13 | 1.44 M | $33.53 B |
06/23/2025 | $105.06 | $105.50 (0.42%) | $105.75 | $104.55 | 1.81 M | $33.57 B |
06/20/2025 | $104.00 | $104.19 (0.18%) | $105.01 | $103.81 | 3.19 M | $33.15 B |
06/18/2025 | $104.43 | $103.83 (-0.57%) | $104.43 | $103.55 | 1.80 M | $33.04 B |
06/17/2025 | $104.36 | $104.10 (-0.25%) | $104.66 | $103.03 | 2.33 M | $33.12 B |
06/16/2025 | $105.52 | $104.15 (-1.3%) | $105.86 | $103.71 | 2.12 M | $33.14 B |
06/13/2025 | $106.72 | $105.11 (-1.51%) | $106.84 | $104.75 | 1.73 M | $33.45 B |
06/12/2025 | $106.05 | $106.44 (0.37%) | $106.45 | $105.39 | 1.82 M | $33.87 B |
06/11/2025 | $105.45 | $105.58 (0.12%) | $105.87 | $105.11 | 1.30 M | $33.60 B |
06/10/2025 | $105.11 | $105.59 (0.46%) | $105.92 | $104.62 | 1.57 M | $33.60 B |
06/09/2025 | $105.25 | $104.89 (-0.34%) | $105.83 | $104.42 | 2.40 M | $33.38 B |
06/06/2025 | $104.53 | $105.60 (1.02%) | $105.82 | $104.14 | 4.44 M | $33.60 B |
06/05/2025 | $105.30 | $104.79 (-0.48%) | $105.87 | $104.64 | 4.18 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 |