5 DAY PERFORMANCE
-1.21%
1 MONTH PERFORMANCE
+1.15%
3 MONTH PERFORMANCE
-9.09%
6 MONTH PERFORMANCE
-0.80%
YEAR-TO-DATE PERFORMANCE
-0.75%
1 YEAR PERFORMANCE
+12.05%
WEC Energy Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $105.34 | $104.65 (-0.66%) | $106.51 | $104.56 | 1.77 M | $33.85 B |
| 01/08/2026 | $105.19 | $105.23 (0.04%) | $106.83 | $104.96 | 1.75 M | $34.04 B |
| 01/07/2026 | $106.52 | $105.04 (-1.39%) | $106.64 | $104.65 | 1.62 M | $33.98 B |
| 01/06/2026 | $105.57 | $105.95 (0.36%) | $106.20 | $105.08 | 2.04 M | $34.27 B |
| 01/05/2026 | $105.94 | $105.41 (-0.5%) | $106.09 | $104.00 | 3.24 M | $34.10 B |
| 01/02/2026 | $105.67 | $106.47 (0.76%) | $107.31 | $104.87 | 1.90 M | $34.44 B |
| 12/31/2025 | $105.96 | $105.46 (-0.47%) | $106.08 | $105.40 | 1.30 M | $34.12 B |
| 12/30/2025 | $105.92 | $106.09 (0.16%) | $106.37 | $105.59 | 1.43 M | $34.32 B |
| 12/29/2025 | $105.79 | $105.73 (-0.06%) | $106.39 | $105.62 | 1.29 M | $34.20 B |
| 12/26/2025 | $105.42 | $105.50 (0.08%) | $105.68 | $104.96 | 869.04 K | $34.13 B |
| 12/24/2025 | $105.19 | $105.55 (0.34%) | $105.59 | $104.92 | 616.73 K | $34.15 B |
| 12/23/2025 | $105.01 | $105.02 (0.01%) | $105.61 | $104.54 | 1.53 M | $33.97 B |
| 12/22/2025 | $103.28 | $104.87 (1.54%) | $104.99 | $103.00 | 2.12 M | $33.93 B |
| 12/19/2025 | $105.27 | $103.94 (-1.26%) | $105.82 | $103.91 | 4.77 M | $33.62 B |
| 12/18/2025 | $104.84 | $105.25 (0.39%) | $105.75 | $104.62 | 2.10 M | $34.05 B |
| 12/17/2025 | $104.40 | $104.76 (0.34%) | $104.98 | $103.95 | 1.90 M | $33.89 B |
| 12/16/2025 | $105.66 | $104.48 (-1.12%) | $105.83 | $104.23 | 2.14 M | $33.80 B |
| 12/15/2025 | $104.12 | $105.26 (1.09%) | $105.36 | $104.00 | 2.29 M | $34.05 B |
| 12/12/2025 | $103.00 | $103.88 (0.85%) | $104.25 | $102.95 | 2.80 M | $33.61 B |
| 12/11/2025 | $103.59 | $103.48 (-0.11%) | $104.95 | $103.06 | 1.96 M | $33.48 B |
| 12/10/2025 | $104.41 | $103.66 (-0.72%) | $104.73 | $103.59 | 1.86 M | $33.53 B |
| 12/09/2025 | $105.35 | $104.64 (-0.67%) | $105.89 | $104.46 | 2.10 M | $33.85 B |
| 12/08/2025 | $105.68 | $104.76 (-0.87%) | $105.89 | $104.37 | 2.71 M | $33.89 B |
| 12/05/2025 | $106.56 | $105.71 (-0.8%) | $106.83 | $105.63 | 2.53 M | $34.20 B |
| 12/04/2025 | $106.76 | $106.28 (-0.45%) | $107.59 | $105.99 | 2.35 M | $34.38 B |
| 12/03/2025 | $108.13 | $107.29 (-0.78%) | $108.65 | $106.69 | 1.87 M | $34.71 B |
| 12/02/2025 | $109.59 | $108.09 (-1.37%) | $109.85 | $107.78 | 2.50 M | $34.97 B |
| 12/01/2025 | $111.64 | $109.34 (-2.06%) | $111.96 | $109.28 | 2.23 M | $35.37 B |
| 11/28/2025 | $112.41 | $112.07 (-0.3%) | $112.66 | $111.94 | 1.04 M | $36.25 B |
| 11/26/2025 | $111.62 | $112.24 (0.56%) | $112.41 | $111.49 | 1.32 M | $36.31 B |
| 11/25/2025 | $111.13 | $111.22 (0.08%) | $111.92 | $110.50 | 1.98 M | $35.98 B |
| 11/24/2025 | $110.98 | $111.02 (0.04%) | $111.50 | $109.98 | 2.08 M | $35.91 B |
| 11/21/2025 | $111.15 | $111.14 (-0.01%) | $111.98 | $110.76 | 2.46 M | $35.95 B |
| 11/20/2025 | $110.49 | $110.65 (0.14%) | $111.34 | $110.25 | 2.04 M | $35.80 B |
| 11/19/2025 | $111.47 | $110.16 (-1.18%) | $111.54 | $109.25 | 2.33 M | $35.64 B |
| 11/18/2025 | $112.32 | $111.60 (-0.64%) | $112.61 | $111.49 | 2.14 M | $36.10 B |
| 11/17/2025 | $111.50 | $111.89 (0.35%) | $111.90 | $111.27 | 2.01 M | $36.20 B |
| 11/14/2025 | $111.25 | $110.97 (-0.25%) | $111.49 | $110.19 | 2.12 M | $35.90 B |
| 11/13/2025 | $111.97 | $111.74 (-0.21%) | $112.35 | $111.11 | 1.79 M | $36.15 B |
| 11/12/2025 | $112.14 | $112.11 (-0.03%) | $112.29 | $111.36 | 2.36 M | $36.27 B |
| 11/11/2025 | $112.47 | $112.50 (0.03%) | $113.00 | $112.08 | 2.03 M | $36.39 B |
| 11/10/2025 | $112.64 | $112.42 (-0.2%) | $113.00 | $111.13 | 2.19 M | $36.37 B |
| 11/07/2025 | $111.24 | $112.87 (1.47%) | $112.94 | $111.01 | 1.82 M | $36.51 B |
| 11/06/2025 | $112.23 | $110.78 (-1.29%) | $112.75 | $110.69 | 2.47 M | $35.84 B |
| 11/05/2025 | $111.99 | $111.85 (-0.13%) | $112.31 | $111.00 | 1.89 M | $36.18 B |
| 11/04/2025 | $111.38 | $111.87 (0.44%) | $112.08 | $110.81 | 2.23 M | $36.19 B |
| 11/03/2025 | $110.81 | $110.61 (-0.18%) | $111.03 | $109.41 | 3.19 M | $35.78 B |
| 10/31/2025 | $112.16 | $111.73 (-0.38%) | $112.27 | $110.64 | 4.12 M | $36.14 B |
| 10/30/2025 | $115.47 | $112.60 (-2.49%) | $115.47 | $111.15 | 4.61 M | $36.43 B |
| 10/29/2025 | $115.89 | $114.58 (-1.13%) | $116.34 | $114.50 | 2.69 M | $37.07 B |
| 10/28/2025 | $116.87 | $115.22 (-1.41%) | $116.89 | $115.16 | 2.92 M | $37.27 B |
| 10/27/2025 | $116.09 | $116.68 (0.51%) | $116.79 | $115.08 | 2.12 M | $37.75 B |
| 10/24/2025 | $116.15 | $115.83 (-0.28%) | $116.63 | $115.44 | 1.92 M | $36.98 B |
| 10/23/2025 | $117.64 | $115.91 (-1.47%) | $117.80 | $115.57 | 1.28 M | $37.01 B |
| 10/22/2025 | $116.90 | $117.40 (0.43%) | $118.19 | $116.30 | 1.86 M | $37.49 B |
| 10/21/2025 | $117.67 | $116.58 (-0.93%) | $118.00 | $116.09 | 2.24 M | $37.22 B |
| 10/20/2025 | $117.50 | $117.50 (0%) | $117.84 | $116.90 | 1.98 M | $37.52 B |
| 10/17/2025 | $116.42 | $116.84 (0.36%) | $117.18 | $115.97 | 1.90 M | $37.31 B |
| 10/16/2025 | $117.24 | $116.19 (-0.9%) | $118.10 | $116.04 | 2.59 M | $37.10 B |
| 10/15/2025 | $116.48 | $117.28 (0.69%) | $117.48 | $116.47 | 1.87 M | $37.45 B |
| 10/14/2025 | $115.64 | $116.49 (0.74%) | $117.20 | $115.18 | 1.99 M | $37.20 B |
| 10/13/2025 | $114.50 | $114.97 (0.41%) | $115.70 | $114.50 | 1.33 M | $36.71 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.
