WEC Energy Group, Inc.WECNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $105.34 | $106.51 | $104.56 | $104.65 | 1.77M |
| 1/8/2026 | $105.19 | $106.83 | $104.96 | $105.23 | 1.75M |
| 1/7/2026 | $106.52 | $106.64 | $104.65 | $105.04 | 1.62M |
| 1/6/2026 | $105.57 | $106.20 | $105.08 | $105.95 | 2.04M |
| 1/5/2026 | $105.94 | $106.09 | $104.00 | $105.41 | 3.24M |
| 1/2/2026 | $105.67 | $107.31 | $104.87 | $106.47 | 1.90M |
| 12/31/2025 | $105.96 | $106.08 | $105.40 | $105.46 | 1.30M |
| 12/30/2025 | $105.92 | $106.37 | $105.59 | $106.09 | 1.43M |
| 12/29/2025 | $105.79 | $106.39 | $105.62 | $105.73 | 1.29M |
| 12/26/2025 | $105.42 | $105.68 | $104.96 | $105.50 | 869,038 |
| 12/24/2025 | $105.19 | $105.59 | $104.92 | $105.55 | 616,728 |
| 12/23/2025 | $105.01 | $105.61 | $104.54 | $105.02 | 1.53M |
| 12/22/2025 | $103.28 | $104.99 | $103.00 | $104.87 | 2.12M |
| 12/19/2025 | $105.27 | $105.82 | $103.91 | $103.94 | 4.77M |
| 12/18/2025 | $104.84 | $105.75 | $104.62 | $105.25 | 2.10M |
| 12/17/2025 | $104.40 | $104.98 | $103.95 | $104.76 | 1.90M |
| 12/16/2025 | $105.66 | $105.83 | $104.23 | $104.48 | 2.14M |
| 12/15/2025 | $104.12 | $105.36 | $104.00 | $105.26 | 2.29M |
| 12/12/2025 | $103.00 | $104.25 | $102.95 | $103.88 | 2.80M |
| 12/11/2025 | $103.59 | $104.95 | $103.06 | $103.48 | 1.96M |
| 12/10/2025 | $104.41 | $104.73 | $103.59 | $103.66 | 1.86M |
| 12/9/2025 | $105.35 | $105.89 | $104.46 | $104.64 | 2.10M |
| 12/8/2025 | $105.68 | $105.89 | $104.37 | $104.76 | 2.71M |
| 12/5/2025 | $106.56 | $106.83 | $105.63 | $105.71 | 2.53M |
| 12/4/2025 | $106.76 | $107.59 | $105.99 | $106.28 | 2.35M |
| 12/3/2025 | $108.13 | $108.65 | $106.69 | $107.29 | 1.87M |
| 12/2/2025 | $109.59 | $109.85 | $107.78 | $108.09 | 2.50M |
| 12/1/2025 | $111.64 | $111.96 | $109.28 | $109.34 | 2.23M |
| 11/28/2025 | $112.41 | $112.66 | $111.94 | $112.07 | 1.04M |
| 11/26/2025 | $111.62 | $112.41 | $111.49 | $112.24 | 1.32M |
| 11/25/2025 | $111.13 | $111.92 | $110.50 | $111.22 | 1.98M |
| 11/24/2025 | $110.98 | $111.50 | $109.98 | $111.02 | 2.08M |
| 11/21/2025 | $111.15 | $111.98 | $110.76 | $111.14 | 2.46M |
| 11/20/2025 | $110.49 | $111.34 | $110.25 | $110.65 | 2.04M |
| 11/19/2025 | $111.47 | $111.54 | $109.25 | $110.16 | 2.33M |
| 11/18/2025 | $112.32 | $112.61 | $111.49 | $111.60 | 2.14M |
| 11/17/2025 | $111.50 | $111.90 | $111.27 | $111.89 | 2.01M |
| 11/14/2025 | $111.25 | $111.49 | $110.19 | $110.97 | 2.12M |
| 11/13/2025 | $111.97 | $112.35 | $111.11 | $111.74 | 1.79M |
| 11/12/2025 | $112.14 | $112.29 | $111.36 | $112.11 | 2.36M |
| 11/11/2025 | $112.47 | $113.00 | $112.08 | $112.50 | 2.03M |
| 11/10/2025 | $112.64 | $113.00 | $111.13 | $112.42 | 2.19M |
| 11/7/2025 | $111.24 | $112.94 | $111.01 | $112.87 | 1.82M |
| 11/6/2025 | $112.23 | $112.75 | $110.69 | $110.78 | 2.47M |
| 11/5/2025 | $111.99 | $112.31 | $111.00 | $111.85 | 1.89M |
| 11/4/2025 | $111.38 | $112.08 | $110.81 | $111.87 | 2.23M |
| 11/3/2025 | $110.81 | $111.03 | $109.41 | $110.61 | 3.19M |
| 10/31/2025 | $112.16 | $112.27 | $110.64 | $111.73 | 4.12M |
| 10/30/2025 | $115.47 | $115.47 | $111.15 | $112.60 | 4.61M |
| 10/29/2025 | $115.89 | $116.34 | $114.50 | $114.58 | 2.69M |
| 10/28/2025 | $116.87 | $116.89 | $115.16 | $115.22 | 2.92M |
| 10/27/2025 | $116.09 | $116.79 | $115.08 | $116.68 | 2.12M |
| 10/24/2025 | $116.15 | $116.63 | $115.44 | $115.83 | 1.92M |
| 10/23/2025 | $117.64 | $117.80 | $115.57 | $115.91 | 1.28M |
| 10/22/2025 | $116.90 | $118.19 | $116.30 | $117.40 | 1.86M |
| 10/21/2025 | $117.67 | $118.00 | $116.09 | $116.58 | 2.24M |
| 10/20/2025 | $117.50 | $117.84 | $116.90 | $117.50 | 1.98M |
| 10/17/2025 | $116.42 | $117.18 | $115.97 | $116.84 | 1.90M |
| 10/16/2025 | $117.24 | $118.10 | $116.04 | $116.19 | 2.59M |
| 10/15/2025 | $116.48 | $117.48 | $116.47 | $117.28 | 1.87M |
| 10/14/2025 | $115.64 | $117.20 | $115.18 | $116.49 | 1.99M |