WEC Energy Group, Inc.WECNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $115.02 | $117.11 | $114.01 | $116.12 | 2.35M |
| 3/2/2026 | $116.38 | $117.22 | $116.31 | $116.62 | 1.86M |
| 2/27/2026 | $115.96 | $117.33 | $115.62 | $116.96 | 2.39M |
| 2/26/2026 | $115.73 | $116.11 | $115.14 | $115.79 | 2.03M |
| 2/25/2026 | $115.58 | $115.58 | $113.71 | $115.42 | 1.68M |
| 2/24/2026 | $115.16 | $116.08 | $114.10 | $115.90 | 1.53M |
| 2/23/2026 | $114.74 | $116.07 | $114.41 | $115.80 | 1.63M |
| 2/20/2026 | $115.04 | $115.12 | $113.00 | $114.34 | 2.02M |
| 2/19/2026 | $114.13 | $115.05 | $113.87 | $114.22 | 1.92M |
| 2/18/2026 | $115.59 | $115.59 | $113.34 | $113.72 | 2.83M |
| 2/17/2026 | $116.36 | $117.35 | $115.30 | $115.45 | 2.66M |
| 2/13/2026 | $112.82 | $115.81 | $112.26 | $115.79 | 3.96M |
| 2/12/2026 | $113.18 | $115.61 | $113.02 | $114.03 | 3.43M |
| 2/11/2026 | $112.71 | $113.88 | $112.09 | $113.13 | 2.56M |
| 2/10/2026 | $111.77 | $114.11 | $111.42 | $112.92 | 1.99M |
| 2/9/2026 | $111.02 | $111.55 | $110.44 | $111.32 | 1.74M |
| 2/6/2026 | $113.07 | $113.86 | $110.74 | $111.42 | 2.98M |
| 2/5/2026 | $116.52 | $116.52 | $111.79 | $111.94 | 4.90M |
| 2/4/2026 | $112.78 | $113.96 | $112.37 | $113.33 | 3.42M |
| 2/3/2026 | $109.90 | $112.45 | $109.60 | $112.26 | 2.57M |
| 2/2/2026 | $110.81 | $111.38 | $109.10 | $109.84 | 2.70M |
| 1/30/2026 | $110.17 | $110.92 | $109.06 | $110.67 | 3.27M |
| 1/29/2026 | $110.35 | $111.45 | $109.51 | $110.41 | 3.23M |
| 1/28/2026 | $109.95 | $110.87 | $109.74 | $110.04 | 1.73M |
| 1/27/2026 | $109.63 | $110.78 | $109.31 | $110.35 | 2.36M |
| 1/26/2026 | $109.95 | $110.66 | $109.32 | $109.70 | 2.61M |
| 1/23/2026 | $109.11 | $109.23 | $107.87 | $109.10 | 3.55M |
| 1/22/2026 | $109.60 | $110.11 | $108.09 | $109.35 | 2.26M |
| 1/21/2026 | $109.90 | $110.29 | $108.40 | $109.52 | 1.89M |
| 1/20/2026 | $108.36 | $109.35 | $107.57 | $109.06 | 2.84M |
| 1/16/2026 | $107.58 | $108.90 | $107.14 | $108.59 | 1.64M |
| 1/15/2026 | $107.44 | $108.31 | $106.95 | $108.16 | 2.05M |
| 1/14/2026 | $106.22 | $107.47 | $106.10 | $107.07 | 1.47M |
| 1/13/2026 | $104.88 | $106.04 | $104.48 | $105.96 | 1.32M |
| 1/12/2026 | $104.56 | $105.55 | $104.41 | $105.00 | 1.89M |
| 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 |