WEC Energy Group, Inc.
WEC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $106.05 | $106.23 | $105.08 | $105.33 | -0.02% | 2.06M |
| Sep 10, 2026 | $106.67 | $107.04 | $105.19 | $105.35 | -0.75% | 2.41M |
| Sep 9, 2026 | $107.17 | $107.43 | $105.52 | $106.15 | -0.85% | 2.45M |
| Sep 8, 2026 | $105.71 | $107.53 | $105.66 | $107.06 | +1.06% | 3.06M |
| Sep 4, 2026 | $106.10 | $106.96 | $105.66 | $105.94 | -0.71% | 1.59M |
| Sep 3, 2026 | $106.02 | $107.17 | $105.93 | $106.70 | +0.92% | 2.07M |
| Sep 2, 2026 | $105.98 | $106.54 | $104.86 | $105.73 | -0.44% | 1.78M |
| Sep 1, 2026 | $106.75 | $107.33 | $105.66 | $106.20 | +0.03% | 2.36M |
| Aug 31, 2026 | $105.84 | $106.97 | $105.40 | $106.17 | -0.05% | 2.09M |
| Aug 28, 2026 | $106.82 | $106.94 | $105.85 | $106.22 | -0.06% | 1.44M |
| Aug 27, 2026 | $106.55 | $106.79 | $106.08 | $106.28 | -1.15% | 1.82M |
| Aug 26, 2026 | $106.75 | $108.07 | $106.74 | $107.52 | +0.80% | 1.45M |
| Aug 25, 2026 | $107.78 | $107.91 | $106.61 | $106.67 | -0.85% | 1.78M |
| Aug 24, 2026 | $106.50 | $107.84 | $106.01 | $107.58 | +1.48% | 2.70M |
| Aug 21, 2026 | $108.52 | $108.69 | $105.94 | $106.01 | -2.30% | 2.93M |
| Aug 20, 2026 | $108.73 | $109.83 | $108.26 | $108.51 | -0.76% | 2.08M |
| Aug 19, 2026 | $111.68 | $111.68 | $109.23 | $109.34 | -1.54% | 2.79M |
| Aug 18, 2026 | $111.51 | $111.89 | $110.51 | $111.05 | +0.51% | 1.93M |
| Aug 17, 2026 | $110.45 | $110.62 | $109.53 | $110.49 | -0.03% | 2.38M |
| Aug 14, 2026 | $109.16 | $110.58 | $109.02 | $110.52 | +0.22% | 1.80M |
| Aug 13, 2026 | $109.28 | $110.60 | $109.28 | $110.28 | +1.07% | 4.27M |
| Aug 12, 2026 | $108.10 | $110.52 | $107.69 | $109.11 | +2.28% | 5.79M |
| Aug 11, 2026 | $105.71 | $107.02 | $105.48 | $106.68 | +0.53% | 1.74M |
| Aug 10, 2026 | $107.08 | $107.45 | $105.90 | $106.12 | -1.40% | 2.15M |
| Aug 7, 2026 | $107.50 | $108.59 | $106.47 | $107.63 | -0.31% | 2.36M |
| Aug 6, 2026 | $109.33 | $109.69 | $107.36 | $107.97 | -0.27% | 3.66M |
| Aug 5, 2026 | $108.94 | $109.23 | $107.53 | $108.26 | -0.91% | 2.12M |
| Aug 4, 2026 | $108.16 | $109.39 | $107.24 | $109.25 | -0.03% | 1.98M |
| Aug 3, 2026 | $108.73 | $110.67 | $108.64 | $109.28 | -0.13% | 2.03M |
| Jul 31, 2026 | $109.51 | $110.27 | $109.00 | $109.42 | -0.57% | 1.99M |
| Jul 30, 2026 | $111.73 | $111.88 | $109.16 | $110.05 | -1.11% | 2.14M |
| Jul 29, 2026 | $114.27 | $114.44 | $110.66 | $111.29 | -2.04% | 3.10M |
| Jul 28, 2026 | $114.46 | $116.25 | $113.56 | $113.61 | -0.18% | 2.19M |
| Jul 27, 2026 | $114.89 | $115.81 | $113.70 | $113.82 | -1.68% | 1.94M |
| Jul 24, 2026 | $115.48 | $116.45 | $115.00 | $115.77 | +0.92% | 1.85M |
| Jul 23, 2026 | $112.88 | $115.11 | $112.37 | $114.72 | +1.11% | 1.82M |
| Jul 22, 2026 | $112.87 | $113.52 | $112.52 | $113.46 | +1.47% | 1.73M |
| Jul 21, 2026 | $112.20 | $112.54 | $110.80 | $111.82 | -0.65% | 1.99M |
| Jul 20, 2026 | $113.45 | $114.49 | $111.94 | $112.55 | -0.71% | 1.61M |
| Jul 17, 2026 | $115.57 | $116.66 | $112.89 | $113.35 | -1.00% | 2.02M |
| Jul 16, 2026 | $112.86 | $114.60 | $112.34 | $114.49 | +1.35% | 1.77M |
| Jul 15, 2026 | $114.72 | $115.09 | $112.64 | $112.97 | -1.81% | 1.89M |
| Jul 14, 2026 | $116.40 | $117.10 | $114.99 | $115.05 | -0.71% | 1.52M |
| Jul 13, 2026 | $115.13 | $116.47 | $115.05 | $115.87 | +0.79% | 1.47M |
| Jul 10, 2026 | $114.82 | $115.69 | $114.61 | $114.96 | +0.06% | 1.59M |
| Jul 9, 2026 | $117.19 | $117.19 | $114.77 | $114.89 | -1.16% | 1.78M |
| Jul 8, 2026 | $117.60 | $118.06 | $115.94 | $116.24 | -1.22% | 2.72M |
| Jul 7, 2026 | $117.70 | $119.91 | $117.36 | $117.68 | +0.90% | 1.97M |
| Jul 6, 2026 | $118.62 | $118.88 | $116.58 | $116.63 | -1.85% | 1.62M |
| Jul 2, 2026 | $117.13 | $118.95 | $116.47 | $118.83 | +2.25% | 1.19M |
| Jul 1, 2026 | $116.65 | $117.15 | $115.72 | $116.22 | -0.47% | 1.58M |
| Jun 30, 2026 | $117.93 | $118.08 | $116.74 | $116.77 | -1.41% | 2.59M |
| Jun 29, 2026 | $118.27 | $119.06 | $117.95 | $118.44 | -0.34% | 1.83M |
| Jun 26, 2026 | $117.95 | $118.90 | $117.36 | $118.85 | +1.52% | 2.66M |
| Jun 25, 2026 | $116.27 | $117.52 | $115.53 | $117.07 | +1.26% | 2.02M |
| Jun 24, 2026 | $115.02 | $116.05 | $114.39 | $115.61 | +1.29% | 2.93M |
| Jun 23, 2026 | $114.31 | $114.89 | $113.08 | $114.14 | +0.97% | 2.72M |
| Jun 22, 2026 | $112.01 | $113.83 | $111.97 | $113.04 | +0.78% | 1.89M |
| Jun 18, 2026 | $112.18 | $113.56 | $111.26 | $112.17 | -0.33% | 4.35M |
| Jun 17, 2026 | $113.74 | $114.79 | $112.17 | $112.54 | — | 2.10M |
