5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
-5.21%
3 MONTH PERFORMANCE
-1.86%
6 MONTH PERFORMANCE
+21.05%
YEAR-TO-DATE PERFORMANCE
+0.46%
1 YEAR PERFORMANCE
+9.44%
WEC Energy Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $95.20 | $94.47 (-0.77%) | $95.20 | $94.26 | 220,834 | |
| 12/31/2024 | $94.21 | $94.04 (-0.18%) | $94.69 | $93.47 | 1.09 M | $29.74 B |
| 12/30/2024 | $94.50 | $94.21 (-0.31%) | $94.54 | $93.64 | 1.06 M | $29.79 B |
| 12/27/2024 | $94.18 | $94.82 (0.68%) | $95.50 | $94.08 | 823,100 | $29.98 B |
| 12/26/2024 | $94.73 | $94.87 (0.15%) | $95.31 | $94.43 | 774,549 | $30.00 B |
| 12/24/2024 | $94.71 | $95.04 (0.35%) | $95.13 | $94.25 | 533,300 | $30.05 B |
| 12/23/2024 | $94.50 | $94.84 (0.36%) | $94.86 | $93.56 | 1.08 M | $29.99 B |
| 12/20/2024 | $92.88 | $94.50 (1.74%) | $94.69 | $92.85 | 3.16 M | $29.88 B |
| 12/19/2024 | $93.10 | $93.26 (0.17%) | $94.46 | $92.52 | 2.15 M | $29.49 B |
| 12/18/2024 | $94.63 | $92.94 (-1.79%) | $94.86 | $92.89 | 1.51 M | $29.39 B |
| 12/17/2024 | $94.24 | $94.71 (0.5%) | $95.75 | $93.95 | 1.60 M | $29.95 B |
| 12/16/2024 | $95.59 | $94.93 (-0.69%) | $95.84 | $94.92 | 2.40 M | $30.02 B |
| 12/13/2024 | $95.52 | $95.74 (0.23%) | $96.48 | $95.40 | 1.45 M | $30.27 B |
| 12/12/2024 | $96.52 | $95.86 (-0.68%) | $96.76 | $95.70 | 1.68 M | $30.31 B |
| 12/11/2024 | $97.20 | $95.61 (-1.64%) | $97.36 | $95.33 | 1.44 M | $30.23 B |
| 12/10/2024 | $96.79 | $97.15 (0.37%) | $97.65 | $95.28 | 1.79 M | $30.72 B |
| 12/09/2024 | $97.15 | $97.11 (-0.04%) | $97.55 | $96.28 | 1.23 M | $30.71 B |
| 12/06/2024 | $98.37 | $97.09 (-1.3%) | $98.59 | $96.99 | 1.47 M | $30.70 B |
| 12/05/2024 | $98.29 | $97.72 (-0.58%) | $98.65 | $97.53 | 1.45 M | $30.90 B |
| 12/04/2024 | $98.59 | $98.35 (-0.24%) | $98.67 | $97.28 | 1.77 M | $31.10 B |
| 12/03/2024 | $100.11 | $98.22 (-1.89%) | $100.54 | $98.19 | 1.36 M | $31.06 B |
| 12/02/2024 | $101.10 | $99.66 (-1.42%) | $101.15 | $99.59 | 1.51 M | $31.51 B |
| 11/29/2024 | $101.84 | $101.05 (-0.78%) | $101.89 | $100.78 | 1.04 M | $31.95 B |
| 11/27/2024 | $102.00 | $101.82 (-0.18%) | $102.79 | $101.59 | 1.31 M | $32.20 B |
| 11/26/2024 | $101.41 | $101.55 (0.14%) | $101.68 | $100.89 | 1.20 M | $32.11 B |
| 11/25/2024 | $101.00 | $101.35 (0.35%) | $101.59 | $100.37 | 2.26 M | $32.05 B |
| 11/22/2024 | $101.16 | $100.66 (-0.49%) | $101.43 | $100.57 | 1.30 M | $31.83 B |
| 11/21/2024 | $99.05 | $100.96 (1.93%) | $101.00 | $98.65 | 1.93 M | $31.92 B |
| 11/20/2024 | $98.79 | $99.27 (0.49%) | $99.31 | $98.64 | 1.93 M | $31.39 B |
| 11/19/2024 | $99.30 | $99.05 (-0.25%) | $99.30 | $98.36 | 1.58 M | $31.32 B |
| 11/18/2024 | $98.01 | $99.28 (1.3%) | $99.41 | $97.73 | 1.96 M | $31.39 B |
| 11/15/2024 | $96.15 | $97.98 (1.9%) | $98.28 | $96.15 | 2.09 M | $30.98 B |
| 11/14/2024 | $96.71 | $96.13 (-0.6%) | $97.12 | $95.97 | 1.47 M | $30.40 B |
| 11/13/2024 | $98.33 | $97.63 (-0.71%) | $98.45 | $97.01 | 2.46 M | $30.87 B |
| 11/12/2024 | $98.53 | $97.85 (-0.69%) | $98.91 | $97.69 | 1.82 M | $30.94 B |
| 11/11/2024 | $97.25 | $98.70 (1.49%) | $99.13 | $97.25 | 2.15 M | $31.21 B |
| 11/08/2024 | $95.91 | $97.59 (1.75%) | $97.79 | $95.45 | 2.49 M | $30.83 B |
| 11/07/2024 | $96.01 | $95.33 (-0.71%) | $96.45 | $95.16 | 2.50 M | $30.11 B |
| 11/06/2024 | $95.23 | $96.01 (0.82%) | $96.43 | $94.41 | 2.85 M | $30.33 B |
| 11/05/2024 | $94.93 | $96.10 (1.23%) | $96.16 | $94.46 | 2.27 M | $30.36 B |
| 11/04/2024 | $95.35 | $94.91 (-0.46%) | $96.02 | $94.15 | 2.50 M | $29.98 B |
| 11/01/2024 | $98.58 | $95.57 (-3.05%) | $98.58 | $95.09 | 3.18 M | $30.19 B |
| 10/31/2024 | $96.64 | $95.53 (-1.15%) | $97.30 | $95.28 | 3.47 M | $30.18 B |
| 10/30/2024 | $95.87 | $96.03 (0.17%) | $96.21 | $94.97 | 2.99 M | $30.34 B |
| 10/29/2024 | $96.38 | $95.33 (-1.09%) | $96.57 | $95.24 | 1.65 M | $30.11 B |
| 10/28/2024 | $97.20 | $97.00 (-0.21%) | $97.89 | $96.81 | 1.37 M | $30.64 B |
| 10/25/2024 | $99.28 | $97.19 (-2.11%) | $99.37 | $97.10 | 1.70 M | $30.70 B |
| 10/24/2024 | $99.49 | $98.81 (-0.68%) | $99.87 | $98.44 | 2.25 M | $31.21 B |
| 10/23/2024 | $98.83 | $99.53 (0.71%) | $99.57 | $98.55 | 1.43 M | $31.44 B |
| 10/22/2024 | $99.23 | $98.69 (-0.54%) | $99.44 | $98.25 | 1.53 M | $31.18 B |
| 10/21/2024 | $99.98 | $99.43 (-0.55%) | $100.31 | $99.13 | 1.63 M | $31.41 B |
| 10/18/2024 | $99.45 | $99.85 (0.4%) | $99.99 | $98.68 | 2.06 M | $31.54 B |
| 10/17/2024 | $99.05 | $99.14 (0.09%) | $99.33 | $98.24 | 2.10 M | $31.32 B |
| 10/16/2024 | $97.63 | $98.75 (1.15%) | $98.93 | $97.26 | 2.53 M | $31.20 B |
| 10/15/2024 | $97.06 | $97.22 (0.16%) | $98.04 | $96.83 | 2.38 M | $30.71 B |
| 10/14/2024 | $95.68 | $96.30 (0.65%) | $96.37 | $95.29 | 1.40 M | $30.42 B |
| 10/11/2024 | $94.36 | $95.45 (1.16%) | $95.57 | $94.00 | 1.77 M | $30.15 B |
| 10/10/2024 | $94.61 | $93.95 (-0.7%) | $94.97 | $93.89 | 3.26 M | $29.68 B |
| 10/09/2024 | $94.35 | $94.31 (-0.04%) | $95.01 | $93.90 | 3.13 M | $29.79 B |
| 10/08/2024 | $94.82 | $94.35 (-0.5%) | $95.23 | $94.04 | 1.58 M | $29.81 B |
| 10/07/2024 | $95.16 | $94.14 (-1.07%) | $95.17 | $93.71 | 1.80 M | $29.74 B |
| 10/04/2024 | $95.25 | $95.48 (0.24%) | $95.71 | $94.83 | 1.46 M | $30.16 B |
| 10/03/2024 | $96.55 | $96.31 (-0.25%) | $96.55 | $95.90 | 1.42 M | $30.42 B |
| 10/02/2024 | $95.90 | $96.26 (0.38%) | $96.57 | $95.60 | 2.54 M | $30.41 B |