5 DAY PERFORMANCE
+3.61%
1 MONTH PERFORMANCE
+2.10%
3 MONTH PERFORMANCE
+14.48%
6 MONTH PERFORMANCE
+12.04%
YEAR-TO-DATE PERFORMANCE
+13.72%
1 YEAR PERFORMANCE
+35.42%
WEC Energy Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/04/2025 | $108.87 | $105.50 (-3.1%) | $108.87 | $105.09 | 3.45 M | $33.45 B |
| 03/03/2025 | $106.16 | $108.36 (2.07%) | $108.43 | $105.95 | 2.10 M | $34.36 B |
| 02/28/2025 | $106.71 | $106.69 (-0.02%) | $107.14 | $105.54 | 2.61 M | $33.83 B |
| 02/27/2025 | $105.00 | $105.60 (0.57%) | $106.14 | $104.79 | 2.14 M | $33.49 B |
| 02/26/2025 | $105.37 | $105.71 (0.32%) | $106.12 | $105.07 | 1.86 M | $33.52 B |
| 02/25/2025 | $105.16 | $105.89 (0.69%) | $106.75 | $104.94 | 3.51 M | $33.58 B |
| 02/24/2025 | $104.38 | $104.88 (0.48%) | $105.29 | $103.51 | 2.48 M | $33.26 B |
| 02/21/2025 | $103.32 | $104.05 (0.71%) | $104.98 | $103.32 | 2.97 M | $32.99 B |
| 02/20/2025 | $103.16 | $103.53 (0.36%) | $103.94 | $102.52 | 1.72 M | $32.83 B |
| 02/19/2025 | $103.21 | $103.58 (0.36%) | $103.78 | $102.90 | 1.41 M | $32.85 B |
| 02/18/2025 | $102.98 | $103.11 (0.13%) | $104.16 | $102.70 | 1.73 M | $32.70 B |
| 02/14/2025 | $102.97 | $102.97 (0%) | $103.84 | $102.70 | 1.74 M | $32.66 B |
| 02/13/2025 | $102.71 | $103.78 (1.04%) | $104.01 | $102.30 | 2.26 M | $32.91 B |
| 02/12/2025 | $101.51 | $102.43 (0.91%) | $102.59 | $101.18 | 2.57 M | $32.48 B |
| 02/11/2025 | $100.85 | $102.70 (1.83%) | $102.74 | $100.20 | 2.65 M | $32.57 B |
| 02/10/2025 | $101.56 | $101.22 (-0.33%) | $101.85 | $99.89 | 2.43 M | $32.10 B |
| 02/07/2025 | $100.62 | $101.79 (1.16%) | $101.88 | $100.04 | 2.14 M | $32.28 B |
| 02/06/2025 | $101.02 | $100.79 (-0.23%) | $101.02 | $100.05 | 1.40 M | $31.96 B |
| 02/05/2025 | $100.57 | $100.89 (0.32%) | $101.36 | $99.73 | 2.40 M | $31.99 B |
| 02/04/2025 | $97.52 | $99.22 (1.74%) | $100.22 | $96.37 | 3.57 M | $31.46 B |
| 02/03/2025 | $98.61 | $100.45 (1.87%) | $100.99 | $98.30 | 2.50 M | $31.85 B |
| 01/31/2025 | $99.33 | $99.26 (-0.07%) | $99.66 | $98.76 | 4.61 M | $31.48 B |
| 01/30/2025 | $98.98 | $99.45 (0.47%) | $99.73 | $98.67 | 2.01 M | $31.45 B |
| 01/29/2025 | $98.90 | $98.03 (-0.88%) | $99.71 | $97.90 | 2.36 M | $31.00 B |
| 01/28/2025 | $100.51 | $98.92 (-1.58%) | $100.74 | $98.58 | 2.85 M | $31.28 B |
| 01/27/2025 | $98.95 | $100.88 (1.95%) | $100.98 | $97.49 | 2.83 M | $31.90 B |
| 01/24/2025 | $96.87 | $98.01 (1.18%) | $98.37 | $96.74 | 1.90 M | $30.99 B |
| 01/23/2025 | $97.91 | $97.31 (-0.61%) | $98.10 | $97.26 | 1.77 M | $30.77 B |
| 01/22/2025 | $99.99 | $97.58 (-2.41%) | $99.99 | $97.54 | 1.96 M | $30.85 B |
| 01/21/2025 | $99.60 | $100.23 (0.63%) | $100.83 | $99.45 | 2.21 M | $31.69 B |
| 01/17/2025 | $98.15 | $99.03 (0.9%) | $99.63 | $97.88 | 2.02 M | $31.31 B |
| 01/16/2025 | $95.15 | $98.39 (3.41%) | $98.49 | $95.15 | 1.65 M | $31.11 B |
| 01/15/2025 | $95.68 | $95.57 (-0.11%) | $96.18 | $94.93 | 1.42 M | $30.22 B |
| 01/14/2025 | $93.82 | $94.58 (0.81%) | $95.09 | $93.68 | 1.93 M | $29.91 B |
| 01/13/2025 | $93.66 | $93.89 (0.25%) | $93.93 | $92.85 | 1.67 M | $29.69 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.
