Quantcast

WEC Energy Group, Inc. Common Stock Historical Stock Prices

WEC 
$62.62
*  
0.44
0.71%
Get WEC Alerts
*Delayed - data as of Jul. 26, 2017  -  Find a broker to begin trading WEC now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    WEC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 26-JUL-2016 TO 26-JUL-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 62.04 62.73 61.90 62.62 1,745,324
07/26/2017 62.04 62.73 61.9 62.62 1,745,324
07/25/2017 62.51 62.59 62.05 62.18 993,737
07/24/2017 63.39 63.5 62.395 62.5 1,353,206
07/21/2017 62.75 63.38 62.655 63.37 1,040,874
07/20/2017 62.88 62.99 62.51 62.79 1,444,300
07/19/2017 62.14 62.77 61.95 62.7 2,174,249
07/18/2017 61.7 62.25 61.58 62.11 2,388,478
07/17/2017 61.23 61.61 61.02 61.6 1,176,870
07/14/2017 61.2 61.43 61.01 61.23 1,039,385
07/13/2017 61.2 61.3 60.79 60.83 1,877,986
07/12/2017 61.2 61.475 61.1635 61.37 1,682,474
07/11/2017 60.93 60.95 60.47 60.84 1,308,724
07/10/2017 61.02 61.17 60.82 60.82 1,814,725
07/07/2017 60.75 61.16 60.63 60.92 1,414,880
07/06/2017 60.66 60.9 60.53 60.72 1,395,131
07/05/2017 61.13 61.13 60.56 60.83 1,152,096
07/03/2017 61.55 61.66 61.025 61.11 637,873
06/30/2017 61.62 61.78 61.26 61.38 1,669,219
06/29/2017 61.77 61.77 61.24 61.47 1,679,988
06/28/2017 62.94 62.99 62.17 62.19 1,527,500
06/27/2017 63.33 63.43 62.48 62.67 1,353,904
06/26/2017 63.11 64.0125 62.91 63.65 1,370,972
06/23/2017 63.61 63.9054 63.27 63.46 1,447,655
06/22/2017 63.79 64.025 63.58 63.63 1,014,400
06/21/2017 64.15 64.21 63.38 63.87 995,182
06/20/2017 63.92 64.2 63.8 64.14 912,835
06/19/2017 64.17 64.17 63.55 63.83 1,158,025
06/16/2017 64 64.37 63.89 64.23 2,648,879
06/15/2017 63.7 63.99 63.46 63.88 1,699,247
06/14/2017 63.79 64.07 63.55 63.76 1,261,340
06/13/2017 63.27 63.38 62.95 63.33 689,164
06/12/2017 63.17 63.56 62.83 63.27 1,905,392
06/09/2017 62.71 63.16 62.56 63.13 1,046,874
06/08/2017 63.27 63.36 62.55 62.98 1,441,164
06/07/2017 62.93 63.48 62.69 63.38 1,165,147
06/06/2017 63.13 63.23 62.69 62.84 1,659,273
06/05/2017 63.47 63.51 62.93 63.04 1,189,901
06/02/2017 63.49 63.64 63.1 63.57 1,618,827
06/01/2017 62.6 63.17 62.33 63.17 1,471,457
05/31/2017 62.61 62.97 62.61 62.76 2,021,596
05/30/2017 62.45 62.71 62.34 62.57 1,271,391
05/26/2017 62.48 62.7499 62.4 62.45 859,104
05/25/2017 61.96 62.575 61.8 62.48 1,073,983
05/24/2017 61.61 62.08 61.54 61.96 1,305,912
05/23/2017 61.68 62.09 61.5 61.63 1,862,525
05/22/2017 60.81 61.72 60.81 61.58 1,512,190
05/19/2017 60.97 61.14 60.48 61.01 3,549,912
05/18/2017 61 61.449 60.48 60.91 1,571,045
05/17/2017 60.86 61.09 60.45 60.78 1,415,182
05/16/2017 60.98 61.18 60.58 60.59 1,942,415
05/15/2017 60.76 61.15 60.57 61.01 1,281,360
05/12/2017 60.55 60.89 60.49 60.79 963,611
05/11/2017 60.33 60.52 60.1162 60.49 1,724,163
05/10/2017 60.62 60.63 60.13 60.43 1,540,610
05/09/2017 61.47 61.59 60.9 60.94 1,489,971
05/08/2017 61.68 61.68 61.15 61.56 1,175,767
05/05/2017 61.51 61.97 61.455 61.6 1,702,564
05/04/2017 60.5 61.32 60.5 61.27 1,782,670
05/03/2017 60.66 61.03 60.61 60.68 1,849,734
05/02/2017 60.91 61.21 60.35 60.65 1,515,249
05/01/2017 60.55 60.61 60.16 60.34 1,637,651
04/28/2017 60.73 60.78 60.3799 60.52 2,859,829
04/27/2017 60.55 61.12 60.5 60.83 1,164,721
04/26/2017 60.71 60.98 60.44 60.54 1,580,464
04/25/2017 60.49 60.78 60.3 60.73 1,372,901
04/24/2017 60.29 60.77 59.88 60.72 1,890,497
04/21/2017 59.81 60.7101 59.755 60.3 2,712,141
04/20/2017 60.31 60.31 59.61 59.77 3,188,774
04/19/2017 60.91 60.99 60.24 60.48 1,717,217
04/18/2017 60.95 61.25 60.77 60.96 1,621,807
04/17/2017 60.86 60.9901 60.62 60.94 1,709,750
04/13/2017 61.1 61.13 60.43 60.68 1,469,052
04/12/2017 60.5 61.12 60.41 61.1 1,431,840
04/11/2017 60.47 60.71 60.05 60.64 1,867,259
04/10/2017 60.41 60.625 60.14 60.55 2,063,259
04/07/2017 61.05 61.15 60.32 60.36 2,516,888
04/06/2017 61.1 61.2 60.695 60.82 2,061,913
04/05/2017 60.71 61.34 60.52 61.27 1,559,687
04/04/2017 60.51 60.91 60.39 60.61 1,227,420
04/03/2017 60.46 60.63 59.8906 60.6 1,669,489
03/31/2017 60.34 60.93 60.23 60.63 1,176,562
03/30/2017 60.68 60.84 60.17 60.43 1,374,561
03/29/2017 61.01 61.17 60.59 60.93 1,430,043
03/28/2017 60.8 61.22 60.56 61.16 1,554,481
03/27/2017 61.37 61.53 60.69 60.98 2,440,558
03/24/2017 60.75 61.37 60.64 61.08 1,576,049
03/23/2017 60.78 61.31 60.49 60.68 1,547,900
03/22/2017 60.96 61.46 60.5 60.86 1,888,198
03/21/2017 59.67 60.955 59.67 60.74 1,820,761
03/20/2017 60.06 60.34 59.52 59.71 1,279,926
03/17/2017 59.96 60.34 59.73 60.01 3,682,720
03/16/2017 60.13 60.16 59.4847 59.71 1,830,831
03/15/2017 59.41 60.64 59.37 60.32 2,237,783
03/14/2017 59.18 59.5 58.96 59.17 1,681,678
03/13/2017 58.62 59.32 58.57 59.24 2,499,266
03/10/2017 58.4 58.74 58.29 58.72 1,456,238
03/09/2017 58.38 58.76 58.045 58.11 1,541,511
03/08/2017 58.8 58.85 58.25 58.38 1,566,670
03/07/2017 59.09 59.59 59 59.29 1,776,845
03/06/2017 59.17 59.31 58.94 59.14 3,073,394
03/03/2017 60 60.2 58.735 59.29 2,867,384
03/02/2017 59.73 60.69 59.56 60.13 2,850,680
03/01/2017 59.56 60.335 59.24 59.92 2,915,682
02/28/2017 59.31 60.34 59.31 60.27 3,494,478
02/27/2017 59.38 59.63 59.18 59.54 1,774,154
02/24/2017 59.53 59.78 59.31 59.49 3,412,420
02/23/2017 58.6 59.5 58.495 59.28 2,731,412
02/22/2017 57.98 58.47 57.88 58.4 1,831,552
02/21/2017 57.4 58.19 57.2566 58.07 1,268,587
02/17/2017 57.62 57.7 57 57.54 1,469,234
02/16/2017 57.13 57.5 56.87 57.48 2,264,469
02/15/2017 56.91 57.27 56.63 57.03 2,088,513
02/14/2017 57.79 57.82 56.91 57.36 1,660,215
02/13/2017 57.63 57.9 57.29 57.88 1,022,701
02/10/2017 57.18 57.66 57.12 57.54 1,974,188
02/09/2017 58.31 58.58 57.88 57.95 1,373,131
02/08/2017 57.99 58.63 57.85 58.33 1,549,874
02/07/2017 57.66 58.01 57.4 57.9 1,647,593
02/06/2017 57.9 57.92 57.34 57.49 1,207,573
02/03/2017 57.45 57.9 57.16 57.64 1,667,993
02/02/2017 56.92 57.325 56.05 57.32 3,431,123
02/01/2017 58.28 58.51 57.21 57.22 3,887,804
01/31/2017 58.42 59.06 58.15 59.05 1,969,688
01/30/2017 58.49 58.49 57.8 58.21 1,103,870
01/27/2017 58.5 58.55 58.09 58.23 734,314
01/26/2017 58.06 58.54 57.88 58.28 1,187,178
01/25/2017 58.21 58.46 58.1 58.14 1,324,365
01/24/2017 58.39 58.59 58.2 58.43 1,066,020
01/23/2017 58.71 58.83 58.3 58.39 1,148,429
01/20/2017 58.55 58.8 58.18 58.5 1,381,495
01/19/2017 58.88 59.07 58.34 58.56 1,229,340
01/18/2017 59.22 59.63 59.1298 59.38 936,127
01/17/2017 59.05 59.61 58.75 59.35 1,221,659
01/13/2017 58.53 58.91 58.38 58.74 835,277
01/12/2017 58.7 58.88 58.23 58.7 1,171,287
01/11/2017 57.95 58.74 57.88 58.65 1,290,876
01/10/2017 58.04 58.205 57.63 58.1 1,317,226
01/09/2017 58.9 59.125 57.98 57.98 1,576,222
01/06/2017 58.75 59.09 58.5 58.78 1,504,994
01/05/2017 58.92 59.145 58.23 59.02 2,157,595
01/04/2017 58.51 59.16 58.43 58.94 1,615,583
01/03/2017 58.65 58.74 57.87 58.49 1,678,246
12/30/2016 58.98 59.12 58.42 58.65 1,221,961
12/29/2016 58.19 58.9 57.96 58.85 1,250,542
12/28/2016 58.56 58.72 57.88 57.9 891,913
12/27/2016 58.72 58.765 58.125 58.57 730,498
12/23/2016 58.82 58.931 58.53 58.73 622,404
12/22/2016 58.38 58.81 58.23 58.71 1,085,058
12/21/2016 58.37 58.89 58.37 58.46 1,233,078
12/20/2016 58.03 58.51 57.76 58.45 1,433,261
12/19/2016 58.38 58.42 57.61 58.16 1,082,117
12/16/2016 57.49 58.24 57.19 58.01 3,048,531
12/15/2016 56.64 57.4 56.3 57.14 2,103,920
12/14/2016 58.65 58.92 56.815 56.91 1,759,289
12/13/2016 57.9 58.44 57.77 58.32 1,699,252
12/12/2016 56.99 58 56.84 57.94 1,705,707
12/09/2016 56.44 57.19 56.34 57.16 1,520,841
12/08/2016 55.97 56.67 55.65 56.47 1,179,003
12/07/2016 55.57 56.44 55.57 56.31 2,851,296
12/06/2016 55.79 55.88 55.36 55.42 1,241,544
12/05/2016 55.4 55.7 54.96 55.69 1,515,386
12/02/2016 55.78 56.42 55.36 55.64 1,770,258
12/01/2016 55.51 55.71 55.1274 55.38 1,854,511
11/30/2016 57.45 57.45 56 56.01 3,693,097
11/29/2016 57.98 58.5 57.83 58.03 2,126,897
11/28/2016 56.66 58.18 56.65 58.04 1,811,081
11/25/2016 55.91 56.71 55.88 56.56 662,139
11/23/2016 55.84 56.52 55.6 55.72 1,057,229
11/22/2016 56.17 56.8 55.69 56.59 1,765,013
11/21/2016 55.5 56.01 55.43 56.01 1,575,985
11/18/2016 55.42 55.84 55.26 55.53 2,456,704
11/17/2016 54.9 55.53 54.9 55.53 1,487,215
11/16/2016 55.7 56.1 54.83 55.14 1,230,669
11/15/2016 54.89 55.68 54.83 55.58 2,325,322
11/14/2016 54.57 54.7 54.24 54.58 2,689,470
11/11/2016 55.4 55.93 54.69 54.95 2,598,479
11/10/2016 56 56.32 53.6634 55.45 4,371,948
11/09/2016 57.66 57.66 56.14 56.23 3,228,177
11/08/2016 58.9 59.44 58.61 59.01 1,926,568
11/07/2016 58.01 58.59 57.0199 58.58 2,600,216
11/04/2016 58.65 59 57.66 57.72 2,101,801
11/03/2016 57.83 58.5 57.55 58.24 1,279,375
11/02/2016 58.4 58.4 57.385 57.98 1,922,868
11/01/2016 59.7 59.735 58.39 58.52 1,654,732
10/31/2016 58.77 60.13 58.64 59.72 1,855,967
10/28/2016 58.29 58.88 58.22 58.52 1,515,567
10/27/2016 58.88 58.88 57.98 58.29 2,328,341
10/26/2016 58.22 59.17 57.88 58.83 2,266,205
10/25/2016 57.68 58.15 57.64 58.13 1,849,298
10/24/2016 57.99 58.12 57.505 57.8 1,348,588
10/21/2016 57.76 58.06 57.45 57.69 1,487,020
10/20/2016 58.24 58.54 57.87 58.06 1,663,209
10/19/2016 58.25 58.39 57.795 58.18 1,413,971
10/18/2016 58.34 58.6 57.54 58.3 1,489,474
10/17/2016 57.88 58.24 57.88 58.04 1,514,322
10/14/2016 57.94 58.36 57.64 57.74 1,647,780
10/13/2016 57.35 58.6 57.35 58.18 2,018,999
10/12/2016 56.74 57.57 56.74 57.42 1,597,407
10/11/2016 57.15 57.31 56.46 56.59 2,672,376
10/10/2016 57.28 57.61 57.01 57.39 1,555,700
10/07/2016 57.76 58.26 57.03 57.09 2,110,408
10/06/2016 57 57.52 56.66 57.31 1,692,533
10/05/2016 57.4 58.18 57.055 57.3 2,929,107
10/04/2016 58.89 59.05 57 57.43 3,239,433
10/03/2016 59.86 59.86 58.71 59.03 1,798,980
09/30/2016 60.5 60.87 59.54 59.88 2,245,345
09/29/2016 61.08 61.11 59.94 60.38 1,735,107
09/28/2016 61.9 61.91 60.87 61.31 1,626,724
09/27/2016 63.01 63.35 61.6 61.68 1,760,645
09/26/2016 62.82 63.07 62.51 62.76 1,480,794
09/23/2016 62.61 63.195 62.34 62.97 1,527,462
09/22/2016 62.69 62.99 62.3406 62.81 1,055,510
09/21/2016 61.4 62.525 61.095 62.5 1,321,466
09/20/2016 61.61 61.85 61.21 61.26 1,591,118
09/19/2016 60.99 61.51 60.8 61.47 1,447,035
09/16/2016 60.06 60.9 59.69 60.79 2,508,731
09/15/2016 59.71 60.29 59.54 60.18 2,168,482
09/14/2016 59.65 60.28 59.47 59.97 1,987,971
09/13/2016 60.06 60.19 59.17 59.47 2,123,438
09/12/2016 59.08 60.29 59.08 60.18 2,447,674
09/09/2016 60.87 60.91 59.03 59.09 2,170,506
09/08/2016 60.92 61.6 60.9 61.41 1,524,158
09/07/2016 61.41 61.43 60.93 61.11 1,848,312
09/06/2016 60.73 61.54 60.63 61.46 1,738,601
09/02/2016 59.74 60.61 59.69 60.56 1,639,388
09/01/2016 59.83 59.99 59.49 59.82 1,685,843
08/31/2016 59.62 59.9 59.32 59.88 1,817,943
08/30/2016 60.3 60.65 59.4699 59.56 1,780,916
08/29/2016 59.89 60.44 59.85 60.34 1,087,054
08/26/2016 61.45 61.5775 59.48 59.68 2,481,516
08/25/2016 61.09 61.47 60.82 61.25 975,767
08/24/2016 61.02 61.19 60.42 61.07 1,271,541
08/23/2016 61.54 61.97 61.19 61.21 1,017,480
08/22/2016 61.4 61.87 61.27 61.6 1,128,171
08/19/2016 61.72 61.84 60.91 61.31 1,626,517
08/18/2016 60.78 61.94 60.75 61.94 2,486,494
08/17/2016 60.19 61.03 59.32 60.88 2,855,897
08/16/2016 61.02 61.0345 60.02 60.02 2,990,803
08/15/2016 62.53 62.67 61.14 61.17 1,807,232
08/12/2016 62.66 62.92 62.29 62.46 1,378,225
08/11/2016 62.21 62.45 62.03 62.4 987,898
08/10/2016 62.31 62.32 61.995 62.29 1,002,149
08/09/2016 62.44 62.89 62.22 62.48 962,572
08/08/2016 62.7 63.11 62.25 62.38 1,578,549
08/05/2016 63.66 63.7 62.43 62.58 1,813,827
08/04/2016 63.67 64.24 63.61 63.85 1,089,539
08/03/2016 64.65 64.65 63.4699 63.7 1,517,892
08/02/2016 64.74 65.125 64.27 64.62 1,728,794
08/01/2016 64.82 65.24 64.79 65.07 1,750,593
07/29/2016 64.31 65.17 64.195 64.91 1,590,146
07/28/2016 63.93 64.34 63.79 64.17 1,183,946
07/27/2016 64.17 64.82 63.37 63.99 1,593,589
07/26/2016 65.56 65.63 64.45 64.67 1,989,439
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for WEC





Research Brokers before you trade

Want to trade FX?





Smart Portfolio