5 DAY PERFORMANCE
+5.69%
1 MONTH PERFORMANCE
-0.18%
3 MONTH PERFORMANCE
+1.90%
6 MONTH PERFORMANCE
-0.29%
YEAR-TO-DATE PERFORMANCE
+9.58%
1 YEAR PERFORMANCE
+6.47%
WEC Energy Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $108.52 | $106.01 (-2.31%) | $108.69 | $105.94 | 2.93 M | $34.54 B |
| 08/20/2026 | $108.73 | $108.51 (-0.2%) | $109.83 | $108.26 | 2.08 M | $35.35 B |
| 08/19/2026 | $111.68 | $109.34 (-2.1%) | $111.68 | $109.23 | 2.79 M | $35.62 B |
| 08/18/2026 | $111.51 | $111.05 (-0.41%) | $111.89 | $110.51 | 1.93 M | $36.18 B |
| 08/17/2026 | $110.45 | $110.49 (0.04%) | $110.62 | $109.53 | 2.38 M | $36.00 B |
| 08/14/2026 | $109.16 | $110.52 (1.25%) | $110.58 | $109.02 | 1.80 M | $36.01 B |
| 08/13/2026 | $109.28 | $110.28 (0.92%) | $110.60 | $109.28 | 4.27 M | $35.93 B |
| 08/12/2026 | $108.10 | $109.11 (0.93%) | $110.52 | $107.69 | 5.79 M | $35.55 B |
| 08/11/2026 | $105.71 | $106.68 (0.92%) | $107.02 | $105.48 | 1.74 M | $34.76 B |
| 08/10/2026 | $107.08 | $106.12 (-0.9%) | $107.45 | $105.90 | 2.15 M | $34.57 B |
| 08/07/2026 | $107.50 | $107.63 (0.12%) | $108.59 | $106.47 | 2.36 M | $35.07 B |
| 08/06/2026 | $109.33 | $107.97 (-1.24%) | $109.69 | $107.36 | 3.66 M | $35.18 B |
| 08/05/2026 | $108.94 | $108.26 (-0.62%) | $109.23 | $107.53 | 2.12 M | $35.27 B |
| 08/04/2026 | $108.16 | $109.25 (1.01%) | $109.39 | $107.24 | 1.98 M | $35.59 B |
| 08/03/2026 | $108.73 | $109.28 (0.51%) | $110.67 | $108.64 | 2.03 M | $35.60 B |
| 07/31/2026 | $109.51 | $109.42 (-0.08%) | $110.27 | $109.00 | 1.99 M | $35.65 B |
| 07/30/2026 | $111.73 | $110.05 (-1.5%) | $111.88 | $109.16 | 2.14 M | $35.85 B |
| 07/29/2026 | $114.27 | $111.29 (-2.61%) | $114.44 | $110.66 | 3.10 M | $36.26 B |
| 07/28/2026 | $114.46 | $113.61 (-0.74%) | $116.25 | $113.56 | 2.19 M | $37.01 B |
| 07/27/2026 | $114.89 | $113.82 (-0.93%) | $115.81 | $113.70 | 1.94 M | $37.08 B |
| 07/24/2026 | $115.48 | $115.77 (0.25%) | $116.45 | $115.00 | 1.85 M | $37.69 B |
| 07/23/2026 | $112.88 | $114.72 (1.63%) | $115.11 | $112.37 | 1.82 M | $37.35 B |
| 07/22/2026 | $112.87 | $113.46 (0.52%) | $113.52 | $112.52 | 1.73 M | $36.94 B |
| 07/21/2026 | $112.20 | $111.82 (-0.34%) | $112.54 | $110.80 | 1.99 M | $36.41 B |
| 07/20/2026 | $113.45 | $112.55 (-0.79%) | $114.49 | $111.94 | 1.61 M | $36.65 B |
| 07/17/2026 | $115.57 | $113.35 (-1.92%) | $116.66 | $112.89 | 2.02 M | $36.91 B |
| 07/16/2026 | $112.86 | $114.49 (1.44%) | $114.60 | $112.34 | 1.77 M | $37.28 B |
| 07/15/2026 | $114.72 | $112.97 (-1.53%) | $115.09 | $112.64 | 1.89 M | $36.78 B |
| 07/14/2026 | $116.40 | $115.05 (-1.16%) | $117.10 | $114.99 | 1.52 M | $37.46 B |
| 07/13/2026 | $115.13 | $115.87 (0.64%) | $116.47 | $115.05 | 1.47 M | $37.73 B |
| 07/10/2026 | $114.82 | $114.96 (0.12%) | $115.69 | $114.61 | 1.59 M | $37.43 B |
| 07/09/2026 | $117.19 | $114.89 (-1.96%) | $117.19 | $114.77 | 1.78 M | $37.41 B |
| 07/08/2026 | $117.60 | $116.24 (-1.16%) | $118.06 | $115.94 | 2.72 M | $37.85 B |
| 07/07/2026 | $117.70 | $117.68 (-0.02%) | $119.91 | $117.36 | 1.97 M | $38.32 B |
| 07/06/2026 | $118.62 | $116.63 (-1.68%) | $118.88 | $116.58 | 1.62 M | $37.97 B |
| 07/02/2026 | $117.13 | $118.83 (1.45%) | $118.95 | $116.47 | 1.19 M | $38.69 B |
| 07/01/2026 | $116.65 | $116.22 (-0.37%) | $117.15 | $115.72 | 1.58 M | $37.84 B |
| 06/30/2026 | $117.93 | $116.77 (-0.98%) | $118.08 | $116.74 | 2.59 M | $38.02 B |
| 06/29/2026 | $118.27 | $118.44 (0.14%) | $119.06 | $117.95 | 1.83 M | $38.56 B |
| 06/26/2026 | $117.95 | $118.85 (0.76%) | $118.90 | $117.36 | 2.66 M | $38.70 B |
| 06/25/2026 | $116.27 | $117.07 (0.69%) | $117.52 | $115.53 | 2.02 M | $38.12 B |
| 06/24/2026 | $115.02 | $115.61 (0.51%) | $116.05 | $114.39 | 2.93 M | $37.64 B |
| 06/23/2026 | $114.31 | $114.14 (-0.15%) | $114.89 | $113.08 | 2.72 M | $37.16 B |
| 06/22/2026 | $112.01 | $113.04 (0.92%) | $113.83 | $111.97 | 1.89 M | $36.81 B |
| 06/18/2026 | $112.18 | $112.17 (-0.01%) | $113.56 | $111.26 | 4.35 M | $36.52 B |
| 06/17/2026 | $113.74 | $112.54 (-1.06%) | $114.79 | $112.17 | 2.10 M | $36.64 B |
| 06/16/2026 | $114.14 | $114.67 (0.46%) | $115.50 | $113.79 | 2.73 M | $37.34 B |
| 06/15/2026 | $112.63 | $114.00 (1.22%) | $114.54 | $112.20 | 2.63 M | $37.12 B |
| 06/12/2026 | $113.38 | $113.44 (0.05%) | $114.42 | $112.62 | 1.90 M | $36.94 B |
| 06/11/2026 | $114.68 | $113.07 (-1.4%) | $115.50 | $112.94 | 2.08 M | $36.82 B |
| 06/10/2026 | $114.00 | $114.01 (0.01%) | $114.95 | $113.20 | 1.58 M | $37.12 B |
| 06/09/2026 | $111.60 | $113.10 (1.34%) | $113.76 | $110.93 | 2.21 M | $36.83 B |
| 06/08/2026 | $112.88 | $111.25 (-1.44%) | $113.17 | $111.20 | 1.69 M | $36.22 B |
| 06/05/2026 | $111.78 | $112.95 (1.05%) | $114.17 | $111.36 | 2.84 M | $36.78 B |
| 06/04/2026 | $110.75 | $111.23 (0.43%) | $111.53 | $109.16 | 2.66 M | $36.22 B |
| 06/03/2026 | $110.82 | $110.05 (-0.69%) | $112.17 | $110.03 | 2.75 M | $35.83 B |
| 06/02/2026 | $109.00 | $110.23 (1.13%) | $110.40 | $108.97 | 1.71 M | $35.89 B |
| 06/01/2026 | $110.28 | $108.60 (-1.52%) | $111.05 | $108.59 | 2.59 M | $35.36 B |
| 05/29/2026 | $112.26 | $111.05 (-1.08%) | $112.41 | $110.82 | 2.86 M | $36.16 B |
| 05/28/2026 | $113.20 | $111.67 (-1.35%) | $113.75 | $111.44 | 2.54 M | $36.36 B |
| 05/27/2026 | $112.60 | $113.14 (0.48%) | $114.00 | $112.26 | 1.72 M | $36.84 B |
| 05/26/2026 | $113.11 | $112.99 (-0.11%) | $113.76 | $112.59 | 2.08 M | $36.79 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.
