5 DAY PERFORMANCE
+5.58%
1 MONTH PERFORMANCE
+0.36%
3 MONTH PERFORMANCE
+5.51%
6 MONTH PERFORMANCE
+7.27%
YEAR-TO-DATE PERFORMANCE
+20.46%
1 YEAR PERFORMANCE
+16.68%
WEC Energy Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $106.56 | $105.71 (-0.8%) | $106.83 | $105.63 | 2.53 M | $34.20 B |
| 12/04/2025 | $106.76 | $106.28 (-0.45%) | $107.59 | $105.99 | 2.35 M | $34.38 B |
| 12/03/2025 | $108.13 | $107.29 (-0.78%) | $108.65 | $106.69 | 1.87 M | $34.71 B |
| 12/02/2025 | $109.59 | $108.09 (-1.37%) | $109.85 | $107.78 | 2.50 M | $34.97 B |
| 12/01/2025 | $111.64 | $109.34 (-2.06%) | $111.96 | $109.28 | 2.23 M | $35.37 B |
| 11/28/2025 | $112.41 | $112.07 (-0.3%) | $112.66 | $111.94 | 1.04 M | $36.25 B |
| 11/26/2025 | $111.62 | $112.24 (0.56%) | $112.41 | $111.49 | 1.32 M | $36.31 B |
| 11/25/2025 | $111.13 | $111.22 (0.08%) | $111.92 | $110.50 | 1.98 M | $35.98 B |
| 11/24/2025 | $110.98 | $111.02 (0.04%) | $111.50 | $109.98 | 2.08 M | $35.91 B |
| 11/21/2025 | $111.15 | $111.14 (-0.01%) | $111.98 | $110.76 | 2.46 M | $35.95 B |
| 11/20/2025 | $110.49 | $110.65 (0.14%) | $111.34 | $110.25 | 2.04 M | $35.80 B |
| 11/19/2025 | $111.47 | $110.16 (-1.18%) | $111.54 | $109.25 | 2.33 M | $35.64 B |
| 11/18/2025 | $112.32 | $111.60 (-0.64%) | $112.61 | $111.49 | 2.14 M | $36.10 B |
| 11/17/2025 | $111.50 | $111.89 (0.35%) | $111.90 | $111.27 | 2.01 M | $36.20 B |
| 11/14/2025 | $111.25 | $110.97 (-0.25%) | $111.49 | $110.19 | 2.12 M | $35.90 B |
| 11/13/2025 | $111.97 | $111.74 (-0.21%) | $112.35 | $111.11 | 1.79 M | $36.15 B |
| 11/12/2025 | $112.14 | $112.11 (-0.03%) | $112.29 | $111.36 | 2.36 M | $36.27 B |
| 11/11/2025 | $112.47 | $112.50 (0.03%) | $113.00 | $112.08 | 2.03 M | $36.39 B |
| 11/10/2025 | $112.64 | $112.42 (-0.2%) | $113.00 | $111.13 | 2.19 M | $36.37 B |
| 11/07/2025 | $111.24 | $112.87 (1.47%) | $112.94 | $111.01 | 1.82 M | $36.51 B |
| 11/06/2025 | $112.23 | $110.78 (-1.29%) | $112.75 | $110.69 | 2.47 M | $35.84 B |
| 11/05/2025 | $111.99 | $111.85 (-0.13%) | $112.31 | $111.00 | 1.89 M | $36.18 B |
| 11/04/2025 | $111.38 | $111.87 (0.44%) | $112.08 | $110.81 | 2.23 M | $36.19 B |
| 11/03/2025 | $110.81 | $110.61 (-0.18%) | $111.03 | $109.41 | 3.19 M | $35.78 B |
| 10/31/2025 | $112.16 | $111.73 (-0.38%) | $112.27 | $110.64 | 4.12 M | $36.14 B |
| 10/30/2025 | $115.47 | $112.60 (-2.49%) | $115.47 | $111.15 | 4.61 M | $36.43 B |
| 10/29/2025 | $115.89 | $114.58 (-1.13%) | $116.34 | $114.50 | 2.69 M | $37.07 B |
| 10/28/2025 | $116.87 | $115.22 (-1.41%) | $116.89 | $115.16 | 2.92 M | $37.27 B |
| 10/27/2025 | $116.09 | $116.68 (0.51%) | $116.79 | $115.08 | 2.12 M | $37.75 B |
| 10/24/2025 | $116.15 | $115.83 (-0.28%) | $116.63 | $115.44 | 1.92 M | $36.98 B |
| 10/23/2025 | $117.64 | $115.91 (-1.47%) | $117.80 | $115.57 | 1.28 M | $37.01 B |
| 10/22/2025 | $116.90 | $117.40 (0.43%) | $118.19 | $116.30 | 1.86 M | $37.49 B |
| 10/21/2025 | $117.67 | $116.58 (-0.93%) | $118.00 | $116.09 | 2.24 M | $37.22 B |
| 10/20/2025 | $117.50 | $117.50 (0%) | $117.84 | $116.90 | 1.98 M | $37.52 B |
| 10/17/2025 | $116.42 | $116.84 (0.36%) | $117.18 | $115.97 | 1.90 M | $37.31 B |
| 10/16/2025 | $117.24 | $116.19 (-0.9%) | $118.10 | $116.04 | 2.59 M | $37.10 B |
| 10/15/2025 | $116.48 | $117.28 (0.69%) | $117.48 | $116.47 | 1.87 M | $37.45 B |
| 10/14/2025 | $115.64 | $116.49 (0.74%) | $117.20 | $115.18 | 1.99 M | $37.20 B |
| 10/13/2025 | $114.50 | $114.97 (0.41%) | $115.70 | $114.50 | 1.33 M | $36.71 B |
| 10/10/2025 | $114.29 | $115.13 (0.73%) | $115.63 | $113.87 | 1.48 M | $36.76 B |
| 10/09/2025 | $115.24 | $113.88 (-1.18%) | $115.63 | $113.84 | 1.47 M | $36.36 B |
| 10/08/2025 | $115.65 | $114.59 (-0.92%) | $115.65 | $114.17 | 1.46 M | $36.59 B |
| 10/07/2025 | $114.75 | $115.20 (0.39%) | $115.90 | $114.54 | 1.73 M | $36.78 B |
| 10/06/2025 | $113.94 | $114.55 (0.54%) | $114.63 | $113.41 | 1.39 M | $36.58 B |
| 10/03/2025 | $113.07 | $113.29 (0.19%) | $114.10 | $112.45 | 2.56 M | $36.17 B |
| 10/02/2025 | $112.33 | $112.03 (-0.27%) | $112.70 | $111.57 | 2.38 M | $35.77 B |
| 10/01/2025 | $114.38 | $112.99 (-1.22%) | $114.64 | $112.96 | 2.02 M | $36.08 B |
| 09/30/2025 | $114.14 | $114.59 (0.39%) | $114.97 | $113.66 | 2.45 M | $36.59 B |
| 09/29/2025 | $112.87 | $114.22 (1.2%) | $114.36 | $112.28 | 2.12 M | $36.47 B |
| 09/26/2025 | $111.63 | $112.85 (1.09%) | $112.92 | $111.38 | 1.83 M | $36.03 B |
| 09/25/2025 | $112.49 | $111.24 (-1.11%) | $112.88 | $110.92 | 2.36 M | $35.52 B |
| 09/24/2025 | $111.67 | $112.02 (0.31%) | $112.25 | $111.38 | 1.99 M | $35.77 B |
| 09/23/2025 | $109.66 | $111.76 (1.92%) | $111.80 | $109.50 | 2.33 M | $35.68 B |
| 09/22/2025 | $110.18 | $109.86 (-0.29%) | $110.48 | $109.36 | 2.06 M | $35.08 B |
| 09/19/2025 | $109.75 | $110.12 (0.34%) | $110.76 | $109.19 | 3.18 M | $35.16 B |
| 09/18/2025 | $108.30 | $109.47 (1.08%) | $110.22 | $108.15 | 2.32 M | $34.95 B |
| 09/17/2025 | $109.26 | $109.26 (0%) | $110.00 | $108.85 | 1.84 M | $34.89 B |
| 09/16/2025 | $110.56 | $108.69 (-1.69%) | $110.85 | $108.67 | 1.40 M | $34.70 B |
| 09/15/2025 | $110.51 | $110.97 (0.42%) | $111.27 | $110.36 | 2.39 M | $35.43 B |
| 09/12/2025 | $109.29 | $110.52 (1.13%) | $110.78 | $109.29 | 1.53 M | $35.29 B |
| 09/11/2025 | $109.26 | $109.72 (0.42%) | $110.13 | $108.80 | 2.25 M | $35.03 B |
| 09/10/2025 | $108.23 | $109.39 (1.07%) | $109.50 | $107.74 | 3.27 M | $34.93 B |
| 09/09/2025 | $107.09 | $107.56 (0.44%) | $108.04 | $106.82 | 1.44 M | $34.34 B |
| 09/08/2025 | $107.52 | $107.36 (-0.15%) | $107.65 | $106.65 | 2.44 M | $34.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
