NYSE : WEC
WEC Energy Group, Inc. — Price history
Utilities · Utilities - Regulated Electric · United States
Last price 116.07 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 38.19B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
WEC Energy Group, Inc. (WEC) closed at 116.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 115.65 | 117.34 | 114.83 | 116.9 | 2,881,466 | +0.72% |
| 2026-10-30 | 115.56 | 116.81 | 115.34 | 116.07 | 3,614,442 | +1.26% |
| 2026-10-29 | 114.17 | 115.92 | 113.05 | 114.63 | 6,533,824 | +3.74% |
| 2026-10-28 | 111.17 | 111.865 | 110.29 | 110.5 | 2,800,766 | -0.83% |
| 2026-10-27 | 110.99 | 111.79 | 110.53 | 111.43 | 2,109,022 | +0.28% |
| 2026-10-26 | 111.09 | 111.775 | 110.77 | 111.12 | 2,196,848 | +0.03% |
| 2026-10-23 | 112.04 | 112.24 | 110.6 | 111.09 | 2,058,649 | -0.95% |
| 2026-10-22 | 108.97 | 112.225 | 108.48 | 112.15 | 2,989,338 | +3.36% |
| 2026-10-21 | 109.24 | 109.35 | 108.39 | 108.5 | 3,044,138 | -0.23% |
| 2026-10-20 | 107.89 | 109.11 | 107.71 | 108.75 | 1,669,647 | +1.64% |
| 2026-10-19 | 108.4 | 108.569 | 106.59 | 107 | 1,952,435 | -1.57% |
| 2026-10-16 | 106.52 | 109.065 | 106.18 | 108.71 | 3,087,720 | +2.52% |
| 2026-10-15 | 108.37 | 108.37 | 105.92 | 106.04 | 3,188,274 | -0.67% |
| 2026-10-14 | 105.8 | 106.98 | 105.13 | 106.75 | 2,317,537 | +0.83% |
| 2026-10-13 | 105.47 | 106.15 | 103.74 | 105.87 | 2,834,996 | +0.92% |
| 2026-10-12 | 103.99 | 104.97 | 103.14 | 104.91 | 2,562,831 | +1.13% |
| 2026-10-09 | 103.35 | 103.95 | 103.31 | 103.74 | 1,322,717 | +0.13% |
| 2026-10-08 | 103.25 | 103.89 | 102.45 | 103.61 | 1,856,746 | +0.42% |
| 2026-10-07 | 103.16 | 103.655 | 102.705 | 103.18 | 2,249,201 | -0.01% |
| 2026-10-06 | 101.87 | 103.29 | 101.695 | 103.19 | 2,450,132 | +1.87% |
| 2026-10-05 | 101.42 | 102.275 | 100.85 | 101.3 | 2,722,061 | -0.29% |
| 2026-10-02 | 102.17 | 103.03 | 101.3 | 101.59 | 2,738,138 | -0.14% |
| 2026-10-01 | 100.78 | 101.789 | 99.8 | 101.73 | 2,920,048 | +0.94% |
| 2026-09-30 | 103.09 | 103.31 | 100.77 | 100.78 | 3,366,108 | -1.75% |
| 2026-09-29 | 100.95 | 102.94 | 100.835 | 102.58 | 3,407,941 | +1.11% |
| 2026-09-28 | 101.37 | 102.08 | 100.9 | 101.45 | 3,152,064 | +0.00% |
| 2026-09-25 | 101 | 101.67 | 100.14 | 101.45 | 2,802,599 | +0.55% |
| 2026-09-24 | 101.56 | 102.179 | 100.86 | 100.9 | 3,813,426 | -0.27% |
| 2026-09-23 | 102.4 | 102.8 | 101 | 101.17 | 3,604,130 | -1.61% |
| 2026-09-22 | 103.21 | 103.76 | 102.71 | 102.83 | 2,743,485 | -0.63% |
| 2026-09-21 | 103.2 | 103.61 | 102.885 | 103.48 | 3,031,574 | +0.30% |
| 2026-09-18 | 104.11 | 104.11 | 103.17 | 103.17 | 4,298,922 | -1.49% |
| 2026-09-17 | 103.84 | 104.76 | 103.48 | 104.73 | 2,093,155 | +1.31% |
| 2026-09-16 | 104.21 | 104.46 | 102.86 | 103.38 | 2,563,361 | -0.13% |
| 2026-09-15 | 105.29 | 105.5 | 103.26 | 103.51 | 3,122,260 | -1.58% |
| 2026-09-14 | 105.73 | 106 | 104.52 | 105.17 | 2,029,451 | -0.15% |
| 2026-09-11 | 106.05 | 106.23 | 105.081 | 105.33 | 2,054,837 | -0.02% |
| 2026-09-10 | 106.67 | 107.04 | 105.19 | 105.35 | 2,343,225 | -0.75% |
| 2026-09-09 | 107.17 | 107.43 | 105.515 | 106.15 | 2,450,129 | -0.85% |
| 2026-09-08 | 105.71 | 107.53 | 105.66 | 107.06 | 2,978,735 | +1.06% |
| 2026-09-04 | 106.1 | 106.96 | 105.66 | 105.94 | 1,569,948 | -0.71% |
| 2026-09-03 | 106.02 | 107.17 | 105.93 | 106.7 | 2,070,373 | +0.92% |
| 2026-09-02 | 105.98 | 106.54 | 104.86 | 105.73 | 1,777,974 | -0.44% |
| 2026-09-01 | 106.75 | 107.332 | 105.655 | 106.2 | 2,360,672 | +0.03% |
| 2026-08-31 | 105.84 | 106.97 | 105.4 | 106.17 | 2,087,875 | -0.05% |
| 2026-08-28 | 106.82 | 106.935 | 105.845 | 106.22 | 1,440,494 | -0.06% |
| 2026-08-27 | 106.55 | 106.79 | 106.075 | 106.28 | 1,818,685 | -1.15% |
| 2026-08-26 | 106.75 | 108.073 | 106.742 | 107.52 | 1,452,654 | +0.80% |
| 2026-08-25 | 107.78 | 107.905 | 106.61 | 106.67 | 1,780,850 | -0.85% |
| 2026-08-24 | 106.5 | 107.84 | 106.01 | 107.58 | 2,703,422 | +1.48% |
| 2026-08-21 | 108.52 | 108.69 | 105.94 | 106.01 | 2,929,904 | -2.30% |
| 2026-08-20 | 108.73 | 109.83 | 108.26 | 108.51 | 2,078,685 | -0.76% |
| 2026-08-19 | 111.68 | 111.68 | 109.225 | 109.34 | 2,794,845 | -1.54% |
| 2026-08-18 | 111.51 | 111.89 | 110.51 | 111.05 | 1,932,799 | +0.51% |
| 2026-08-17 | 110.45 | 110.62 | 109.53 | 110.49 | 2,375,731 | -0.03% |
| 2026-08-14 | 109.16 | 110.58 | 109.02 | 110.52 | 1,796,911 | +1.09% |
| 2026-08-13 | 109.28 | 110.6 | 109.28 | 110.28 | 4,271,120 | +1.07% |
| 2026-08-12 | 108.1 | 110.52 | 107.69 | 109.11 | 5,786,347 | +2.28% |
| 2026-08-11 | 105.71 | 107.015 | 105.48 | 106.68 | 1,737,028 | +0.53% |
| 2026-08-10 | 107.08 | 107.45 | 105.9 | 106.12 | 2,153,851 | -1.40% |
| 2026-08-07 | 107.5 | 108.59 | 106.47 | 107.63 | 2,359,537 | -0.31% |
| 2026-08-06 | 109.33 | 109.69 | 107.36 | 107.97 | 3,664,860 | -0.27% |
| 2026-08-05 | 108.94 | 109.23 | 107.53 | 108.26 | 2,119,721 | -0.91% |
| 2026-08-04 | 108.16 | 109.39 | 107.243 | 109.25 | 1,983,403 | -0.03% |
| 2026-08-03 | 108.73 | 110.671 | 108.64 | 109.28 | 2,032,275 | -0.13% |
| 2026-07-31 | 109.51 | 110.27 | 109 | 109.42 | 1,992,698 | -0.57% |
| 2026-07-30 | 111.73 | 111.88 | 109.155 | 110.05 | 2,138,024 | -1.11% |
| 2026-07-29 | 114.27 | 114.435 | 110.66 | 111.29 | 3,097,939 | -2.04% |
| 2026-07-28 | 114.46 | 116.251 | 113.56 | 113.61 | 2,190,714 | -0.18% |
| 2026-07-27 | 114.89 | 115.81 | 113.7 | 113.82 | 1,936,800 | -1.68% |
| 2026-07-24 | 115.48 | 116.45 | 115 | 115.77 | 1,849,599 | +0.92% |
| 2026-07-23 | 112.88 | 115.11 | 112.37 | 114.72 | 1,820,607 | +1.11% |
| 2026-07-22 | 112.87 | 113.52 | 112.52 | 113.46 | 1,729,110 | +1.47% |
| 2026-07-21 | 112.2 | 112.535 | 110.802 | 111.82 | 1,989,234 | -0.65% |
| 2026-07-20 | 113.45 | 114.49 | 111.94 | 112.55 | 1,608,599 | -0.71% |
| 2026-07-17 | 115.57 | 116.66 | 112.885 | 113.35 | 2,024,637 | -1.00% |
| 2026-07-16 | 112.86 | 114.6 | 112.34 | 114.49 | 1,771,869 | +1.35% |
| 2026-07-15 | 114.72 | 115.085 | 112.64 | 112.97 | 1,894,370 | -1.81% |
| 2026-07-14 | 116.4 | 117.1 | 114.99 | 115.05 | 1,520,394 | -0.71% |
| 2026-07-13 | 115.13 | 116.47 | 115.05 | 115.87 | 1,465,321 | +0.79% |
| 2026-07-10 | 114.82 | 115.69 | 114.61 | 114.96 | 1,588,741 | +0.06% |
| 2026-07-09 | 117.19 | 117.19 | 114.77 | 114.89 | 1,782,994 | -1.16% |
| 2026-07-08 | 117.6 | 118.06 | 115.94 | 116.24 | 2,720,322 | -1.22% |
| 2026-07-07 | 117.7 | 119.91 | 117.355 | 117.68 | 1,971,643 | +0.90% |
| 2026-07-06 | 118.62 | 118.88 | 116.58 | 116.63 | 1,616,491 | -1.85% |
| 2026-07-02 | 117.13 | 118.945 | 116.465 | 118.83 | 1,186,740 | +2.25% |
| 2026-07-01 | 116.65 | 117.15 | 115.715 | 116.22 | 1,582,247 | -0.47% |
| 2026-06-30 | 117.93 | 118.08 | 116.74 | 116.77 | 2,592,418 | -1.41% |
| 2026-06-29 | 118.27 | 119.06 | 117.955 | 118.44 | 1,833,445 | -0.34% |
| 2026-06-26 | 117.95 | 118.9 | 117.36 | 118.85 | 2,661,185 | +1.52% |
| 2026-06-25 | 116.27 | 117.515 | 115.53 | 117.07 | 2,017,016 | +1.26% |
| 2026-06-24 | 115.02 | 116.05 | 114.39 | 115.61 | 2,929,854 | +1.29% |
| 2026-06-23 | 114.31 | 114.89 | 113.08 | 114.14 | 2,717,363 | +0.97% |
| 2026-06-22 | 112.01 | 113.825 | 111.97 | 113.04 | 1,885,840 | +0.78% |
| 2026-06-18 | 112.18 | 113.56 | 111.26 | 112.17 | 4,346,819 | -0.33% |
| 2026-06-17 | 113.74 | 114.79 | 112.17 | 112.54 | 2,095,464 | -1.86% |
| 2026-06-16 | 114.14 | 115.5 | 113.787 | 114.67 | 2,733,342 | +0.59% |
| 2026-06-15 | 112.63 | 114.54 | 112.195 | 114 | 2,634,696 | +0.49% |
| 2026-06-12 | 113.38 | 114.42 | 112.62 | 113.44 | 1,903,529 | +0.33% |
| 2026-06-11 | 114.68 | 115.5 | 112.94 | 113.07 | 2,075,740 | -0.82% |
| 2026-06-10 | 114 | 114.95 | 113.2 | 114.01 | 1,584,864 | +0.80% |
| 2026-06-09 | 111.6 | 113.76 | 110.928 | 113.1 | 2,207,391 | +1.66% |
| 2026-06-08 | 112.88 | 113.17 | 111.2 | 111.25 | 1,694,447 | -1.51% |
| 2026-06-05 | 111.78 | 114.17 | 111.36 | 112.95 | 2,843,702 | +1.55% |
| 2026-06-04 | 110.75 | 111.53 | 109.155 | 111.23 | 2,658,537 | +1.07% |
| 2026-06-03 | 110.82 | 112.17 | 110.03 | 110.05 | 2,747,829 | -0.16% |
| 2026-06-02 | 109 | 110.4 | 108.965 | 110.23 | 1,709,714 | +1.50% |
| 2026-06-01 | 110.28 | 111.05 | 108.59 | 108.6 | 2,593,795 | -2.21% |
| 2026-05-29 | 112.26 | 112.41 | 110.82 | 111.05 | 2,861,422 | -0.56% |
| 2026-05-28 | 113.2 | 113.75 | 111.435 | 111.67 | 2,536,651 | -1.30% |
| 2026-05-27 | 112.6 | 114 | 112.26 | 113.14 | 1,721,362 | +0.13% |
| 2026-05-26 | 113.11 | 113.755 | 112.59 | 112.99 | 2,084,528 | -0.37% |
| 2026-05-22 | 112.14 | 113.6 | 111.88 | 113.41 | 2,125,436 | +1.16% |
| 2026-05-21 | 110.87 | 112.19 | 110.21 | 112.11 | 2,456,886 | +1.32% |
| 2026-05-20 | 111.76 | 112.153 | 110.225 | 110.65 | 2,298,346 | -0.75% |
| 2026-05-19 | 109.8 | 111.52 | 109 | 111.49 | 2,285,210 | +1.77% |
| 2026-05-18 | 109.59 | 110.24 | 108.78 | 109.55 | 2,561,384 | +0.36% |
| 2026-05-15 | 111.1 | 111.6 | 108.9 | 109.16 | 2,388,118 | -2.22% |
| 2026-05-14 | 111.29 | 111.755 | 110.74 | 111.64 | 1,660,990 | +0.35% |
| 2026-05-13 | 111.97 | 112.48 | 110.855 | 112.2 | 1,429,930 | -0.34% |