WEC Energy Group, Inc. - WEC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	115.04	114.34	114.34	115.12	113	2.02M
February 19, 2026	114.13	114.22	114.22	115.05	113.87	1.92M
February 18, 2026	115.59	113.72	113.72	115.59	113.34	2.83M
February 17, 2026	116.36	115.45	115.45	117.35	115.3	2.66M
February 13, 2026	112.82	115.79	115.79	115.81	112.26	3.96M
February 12, 2026	113.18	114.03	113.08	115.61	113.02	3.43M
February 11, 2026	112.71	113.13	113.13	113.88	112.09	2.56M
February 10, 2026	111.77	112.92	112.92	114.11	111.42	1.99M
February 09, 2026	111.02	111.32	111.32	111.55	110.44	1.74M
February 06, 2026	113.07	111.42	111.42	113.86	110.74	2.98M
February 05, 2026	116.52	111.94	111.94	116.52	111.79	4.9M
February 04, 2026	112.78	113.33	113.33	113.96	112.37	3.42M
February 03, 2026	109.9	112.26	112.26	112.45	109.6	2.57M
February 02, 2026	110.81	109.84	109.84	111.38	109.1	2.7M
January 30, 2026	110.17	110.67	110.67	110.92	109.06	3.27M
January 29, 2026	110.35	110.41	110.41	111.45	109.51	3.23M
January 28, 2026	109.95	110.04	110.04	110.87	109.74	1.73M
January 27, 2026	109.63	110.35	110.35	110.78	109.31	2.36M
January 26, 2026	109.95	109.7	109.7	110.66	109.32	2.61M
January 23, 2026	109.11	109.1	109.1	109.23	107.87	3.55M
January 22, 2026	109.6	109.35	109.35	110.11	108.09	2.26M
January 21, 2026	109.9	109.52	109.52	110.29	108.4	1.89M
January 20, 2026	108.36	109.06	109.06	109.35	107.57	2.84M
January 16, 2026	107.58	108.59	108.59	108.9	107.14	1.64M
January 15, 2026	107.44	108.16	108.16	108.31	106.95	2.05M
January 14, 2026	106.22	107.07	107.07	107.47	106.1	1.07M
January 13, 2026	104.88	105.96	105.96	106.04	104.48	1.32M
January 12, 2026	104.56	105	105	105.55	104.41	1.89M
January 09, 2026	105.34	104.66	104.66	106.51	104.56	1.28M
January 08, 2026	105.19	105.23	105.23	106.83	104.96	1.75M
January 07, 2026	106.52	105.04	105.04	106.64	104.65	1.62M
January 06, 2026	105.57	105.95	105.95	106.2	105.08	2.04M
January 05, 2026	105.94	105.41	105.41	106.09	104	3.24M
January 02, 2026	105.67	106.47	106.47	107.31	104.87	1.9M
December 31, 2025	105.96	105.46	105.46	106.08	105.4	1.3M
December 30, 2025	105.92	106.09	106.09	106.37	105.59	1.43M
December 29, 2025	105.79	105.73	105.73	106.39	105.62	1.29M
December 26, 2025	105.42	105.5	105.5	105.68	104.96	869,038
December 24, 2025	105.19	105.55	105.55	105.59	104.92	616,728
December 23, 2025	105.01	105.02	105.02	105.61	104.54	1.53M
December 22, 2025	103.28	104.87	104.87	104.99	103	2.12M
December 19, 2025	105.27	103.94	103.94	105.82	103.91	4.77M
December 18, 2025	104.84	105.25	105.25	105.75	104.62	2.1M
December 17, 2025	104.4	104.76	104.76	104.98	103.95	1.9M
December 16, 2025	105.66	104.48	104.48	105.83	104.23	2.14M
December 15, 2025	104.12	105.26	105.26	105.36	104	2.29M
December 12, 2025	103	103.88	103.88	104.25	102.95	2.8M
December 11, 2025	103.59	103.48	103.48	104.95	103.06	1.96M
December 10, 2025	104.41	103.66	103.66	104.73	103.59	1.86M
December 09, 2025	105.35	104.64	104.64	105.89	104.46	2.1M
December 08, 2025	105.68	104.76	104.76	105.89	104.37	2.71M
December 05, 2025	106.56	105.71	105.71	106.83	105.63	2.53M
December 04, 2025	106.79	106.28	106.28	107.59	105.99	2.35M
December 03, 2025	108.13	107.29	107.29	108.65	106.69	1.87M
December 02, 2025	109.59	108.09	108.09	109.85	107.78	2.5M
December 01, 2025	111.64	109.34	109.34	111.96	109.28	2.23M
November 28, 2025	112.41	112.07	112.07	112.66	111.94	1.04M
November 26, 2025	111.62	112.24	112.24	112.41	111.49	1.32M
November 25, 2025	111.13	111.22	111.22	111.92	110.5	1.98M
November 24, 2025	110.98	111.02	111.02	111.5	109.98	2.08M

WEC Energy Group, Inc. (WEC) NYSE