WEC Energy Group Inc. (WEC)
108.77
1.22 (1.13%)
At close: Mar 31, 2025, 9:57 AM
WEC Energy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 107.25 | 108.28 | 106.75 | 107.55 | 1.33 | 1.25% | 1,713,400 |
| Mar 27, 2025 | 106.45 | 106.78 | 105.82 | 106.22 | 0.42 | 0.40% | 1,371,843 |
| Mar 26, 2025 | 104.59 | 106.32 | 104.53 | 105.80 | 1.49 | 1.43% | 2,384,900 |
| Mar 25, 2025 | 105.46 | 106.22 | 103.62 | 104.31 | -1.47 | -1.39% | 1,852,800 |
| Mar 24, 2025 | 106.93 | 107.47 | 105.74 | 105.78 | -1.03 | -0.96% | 1,725,100 |
| Mar 21, 2025 | 107.49 | 108.45 | 106.25 | 106.81 | -1.00 | -0.93% | 5,327,080 |
| Mar 20, 2025 | 107.77 | 108.00 | 106.70 | 107.81 | 0.26 | 0.24% | 2,351,700 |
| Mar 19, 2025 | 107.52 | 107.96 | 106.68 | 107.55 | -0.26 | -0.24% | 1,837,106 |
| Mar 18, 2025 | 106.50 | 107.93 | 106.42 | 107.81 | 0.69 | 0.64% | 2,401,835 |
| Mar 17, 2025 | 106.89 | 108.24 | 106.60 | 107.12 | 0.37 | 0.35% | 2,614,903 |
| Mar 14, 2025 | 104.68 | 106.93 | 104.64 | 106.75 | 1.64 | 1.56% | 2,173,737 |
| Mar 13, 2025 | 105.18 | 105.93 | 104.25 | 105.11 | 0.37 | 0.35% | 1,953,806 |
| Mar 12, 2025 | 104.86 | 105.56 | 104.49 | 104.74 | -1.03 | -0.97% | 2,699,800 |
| Mar 11, 2025 | 108.69 | 109.01 | 105.51 | 105.77 | -3.21 | -2.95% | 3,235,190 |
| Mar 10, 2025 | 107.36 | 110.19 | 107.12 | 108.98 | 2.14 | 2.00% | 4,279,837 |
| Mar 7, 2025 | 103.68 | 107.57 | 103.60 | 106.84 | 3.04 | 2.93% | 3,884,700 |
| Mar 6, 2025 | 104.38 | 104.50 | 103.17 | 103.80 | -0.67 | -0.64% | 2,618,125 |
| Mar 5, 2025 | 105.05 | 106.15 | 104.05 | 104.47 | -1.03 | -0.98% | 2,179,600 |
| Mar 4, 2025 | 108.87 | 108.87 | 105.09 | 105.50 | -2.86 | -2.64% | 3,445,519 |
| Mar 3, 2025 | 106.16 | 108.43 | 105.95 | 108.36 | 1.67 | 1.57% | 2,097,700 |
| Feb 28, 2025 | 106.71 | 107.14 | 105.54 | 106.69 | 1.09 | 1.03% | 2,614,700 |
| Feb 27, 2025 | 105.00 | 106.14 | 104.79 | 105.60 | -0.11 | -0.10% | 2,138,041 |
| Feb 26, 2025 | 105.37 | 106.12 | 105.07 | 105.71 | -0.18 | -0.17% | 1,856,800 |
| Feb 25, 2025 | 105.16 | 106.75 | 104.94 | 105.89 | 1.01 | 0.96% | 3,506,100 |
| Feb 24, 2025 | 104.38 | 105.29 | 103.51 | 104.88 | 0.83 | 0.80% | 2,480,400 |
| Feb 21, 2025 | 103.32 | 104.98 | 103.32 | 104.05 | 0.52 | 0.50% | 2,969,500 |
| Feb 20, 2025 | 103.16 | 103.94 | 102.52 | 103.53 | -0.05 | -0.05% | 1,722,200 |
| Feb 19, 2025 | 103.21 | 103.78 | 102.90 | 103.58 | 0.47 | 0.46% | 1,405,804 |
| Feb 18, 2025 | 102.98 | 104.16 | 102.70 | 103.11 | 0.14 | 0.14% | 1,728,800 |
| Feb 14, 2025 | 102.97 | 103.84 | 102.70 | 102.97 | -0.81 | -0.78% | 1,743,218 |
| Feb 13, 2025 | 102.71 | 104.01 | 102.30 | 103.78 | 1.35 | 1.32% | 2,255,680 |
| Feb 12, 2025 | 101.51 | 102.59 | 101.18 | 102.43 | -0.27 | -0.26% | 2,567,400 |
| Feb 11, 2025 | 100.85 | 102.74 | 100.20 | 102.70 | 1.48 | 1.46% | 2,648,800 |
| Feb 10, 2025 | 101.56 | 101.85 | 99.89 | 101.22 | -0.57 | -0.56% | 2,426,430 |
| Feb 7, 2025 | 100.62 | 101.88 | 100.04 | 101.79 | 1.00 | 0.99% | 2,140,384 |
| Feb 6, 2025 | 101.02 | 101.02 | 100.05 | 100.79 | -0.10 | -0.10% | 1,396,700 |
| Feb 5, 2025 | 100.57 | 101.36 | 99.73 | 100.89 | 1.67 | 1.68% | 2,398,878 |
| Feb 4, 2025 | 97.52 | 100.22 | 96.37 | 99.22 | -1.23 | -1.22% | 3,568,900 |
| Feb 3, 2025 | 98.61 | 100.99 | 98.30 | 100.45 | 1.19 | 1.20% | 2,500,700 |
| Jan 31, 2025 | 99.33 | 99.66 | 98.76 | 99.26 | -0.19 | -0.19% | 4,608,086 |
| Jan 30, 2025 | 98.98 | 99.73 | 98.67 | 99.45 | 1.42 | 1.45% | 2,007,008 |
| Jan 29, 2025 | 98.90 | 99.71 | 97.90 | 98.03 | -0.89 | -0.90% | 2,358,430 |
| Jan 28, 2025 | 100.51 | 100.74 | 98.58 | 98.92 | -1.96 | -1.94% | 2,854,917 |
| Jan 27, 2025 | 98.95 | 100.98 | 97.49 | 100.88 | 2.87 | 2.93% | 2,826,769 |
| Jan 24, 2025 | 96.87 | 98.37 | 96.74 | 98.01 | 0.70 | 0.72% | 1,898,238 |
| Jan 23, 2025 | 97.91 | 98.10 | 97.26 | 97.31 | -0.27 | -0.28% | 1,771,355 |
| Jan 22, 2025 | 99.99 | 99.99 | 97.54 | 97.58 | -2.65 | -2.64% | 1,958,862 |
| Jan 21, 2025 | 99.60 | 100.83 | 99.45 | 100.23 | 1.20 | 1.21% | 2,205,200 |
| Jan 17, 2025 | 98.15 | 99.63 | 97.88 | 99.03 | 0.64 | 0.65% | 2,024,200 |
| Jan 16, 2025 | 95.15 | 98.49 | 95.15 | 98.39 | 2.82 | 2.95% | 1,646,930 |