Home > Quotes > WEC > Historical Prices

Historical Stock Prices

WEC 
$43.7
*  
0.45
  negative  
1.04%
Get WEC Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 43.4 43.72 43.32 43.7 1,283,943
05/16/2013 43.46 43.55 43.175 43.25 1,230,375
05/15/2013 43.02 43.75 42.95 43.55 828,818
05/14/2013 42.72 43.2025 42.71 43.05 1,155,406
05/13/2013 42.93 43 42.67 42.75 1,036,923
05/10/2013 42.97 43.15 42.64 43.12 1,455,049
05/09/2013 43.86 43.91 42.68 43.13 1,421,909
05/08/2013 44.13 44.38 43.65 43.83 1,288,029
05/07/2013 43.82 44.22 43.77 44.21 1,582,559
05/06/2013 44.49 44.56 43.71 43.79 1,078,888
05/03/2013 44.66 44.75 44.39 44.53 1,530,735
05/02/2013 44.37 44.5 44.1 44.29 1,035,879
05/01/2013 44.78 44.84 44.22 44.34 1,272,240
04/30/2013 44.63 45 44.36 44.94 2,288,190
04/29/2013 44.05 44.65 44 44.46 1,063,620
04/26/2013 44.15 44.41 43.995 44.03 767,662
04/25/2013 44.12 44.39 43.9 44.14 777,309
04/24/2013 43.89 44.19 43.66 43.99 1,372,186
04/23/2013 43.75 43.82 43.44 43.79 1,031,813
04/22/2013 43.6 43.78 43.375 43.59 942,359
04/19/2013 43.1 43.62 42.97 43.61 915,803
04/18/2013 42.96 43.13 42.73 42.98 1,569,113
04/17/2013 43.13 43.22 42.52 42.8 2,001,143
04/16/2013 42.93 43.37 42.59 43.24 914,847
04/15/2013 43.43 43.67 42.83 42.83 1,323,798
04/12/2013 43.14 43.6 43.14 43.59 1,182,059
04/11/2013 43.2 43.32 42.99 43.2 1,344,015
04/10/2013 43.07 43.4 43.05 43.2 1,252,027
04/09/2013 43.26 43.2899 42.88 43.02 1,005,763
04/08/2013 42.79 43.2 42.64 43.19 892,098
04/05/2013 42.39 42.93 42.31 42.85 720,930
04/04/2013 42.55 42.7 42.41 42.65 1,170,173
04/03/2013 42.73 42.73 42.33 42.5 944,247
04/02/2013 42.66 42.8 42.43 42.6 887,078
04/01/2013 42.82 42.8675 42.37 42.56 1,442,663
03/28/2013 41.98 42.95 41.93 42.89 2,719,628
03/27/2013 41.76 42 41.54 41.98 1,393,451
03/26/2013 41.45 41.86 41.39 41.86 1,038,748
03/25/2013 41.67 41.78 41.195 41.34 978,201
03/22/2013 41.44 41.64 40.94 41.53 1,145,516
03/21/2013 41.35 41.56 41.25 41.36 1,097,038
03/20/2013 41.29 41.62 41.19 41.44 1,107,207
03/19/2013 41.2 41.31 40.79 41.09 1,249,506
03/18/2013 41.04 41.305 40.91 41.14 1,156,097
03/15/2013 41.22 41.51 41.18 41.37 2,526,079
03/14/2013 41.53 41.53 41.26 41.41 1,336,134
03/13/2013 41.5 41.66 41.39 41.48 1,329,196
03/12/2013 41.6 41.68 41.33 41.53 740,955
03/11/2013 41.37 41.63 41.3 41.63 799,879
03/08/2013 41.16 41.435 41.01 41.39 1,078,752
03/07/2013 41.47 41.62 41.06 41.09 1,276,232
03/06/2013 41.9 41.9 41.4 41.53 1,425,059
03/05/2013 41.85 41.95 41.65 41.91 1,511,695
03/04/2013 41.2 41.74 41.17 41.74 1,263,685
03/01/2013 41.21 41.3369 40.95 41.31 1,510,200
02/28/2013 40.77 41.41 40.67 41.3 2,431,965
02/27/2013 40.39 40.86 40.39 40.76 1,136,470
02/26/2013 40.38 40.72 40.22 40.43 1,301,324
02/25/2013 40.45 40.92 40.2 40.21 1,491,846
02/22/2013 40.19 40.43 40.19 40.37 865,240
02/21/2013 40.14 40.28 39.99 40.12 909,884
02/20/2013 40.19 40.47 40.11 40.13 731,785
02/19/2013 39.88 40.22 39.81 40.21 797,565
02/15/2013 39.6 39.83 39.5 39.78 1,283,839
02/14/2013 39.7 39.9 39.36 39.45 1,556,067
02/13/2013 39.95 40.08 39.69 39.84 865,008
02/12/2013 39.78 39.93 39.61 39.93 830,662
02/11/2013 40.07 40.15 39.95 40.14 1,166,671
02/08/2013 39.99 40.09 39.79 40.06 1,175,919
02/07/2013 39.78 40 39.65 40 1,308,505
02/06/2013 39.56 39.77 39.38 39.72 1,200,708
02/05/2013 39.67 39.9 39.64 39.7 940,328
02/04/2013 39.75 39.88 39.56 39.6 1,667,985
02/01/2013 39.67 39.85 39.445 39.8 1,989,269
01/31/2013 39.28 39.43 39.01 39.43 2,539,288
01/30/2013 38.79 39.24 38.5 39.15 1,888,579
01/29/2013 38.5 38.91 38.5 38.88 1,080,494
01/28/2013 38.67 38.72 38.41 38.52 1,123,235
01/25/2013 38.78 38.94 38.455 38.77 968,031
01/24/2013 38.6 38.83 38.54 38.58 855,986
01/23/2013 38.48 38.55 38.26 38.55 1,101,073
01/22/2013 38.14 38.58 38.125 38.56 791,080
01/18/2013 37.99 38.11 37.77 38.11 1,072,785
01/17/2013 37.79 38.11 37.746 37.95 970,007
01/16/2013 37.88 38.01 37.71 37.78 816,015
01/15/2013 38.06 38.06 37.75 38.04 918,443
01/14/2013 38.02 38.24 37.88 38.06 1,233,275
01/11/2013 37.97 38.42 37.85 38.03 1,229,926
01/10/2013 37.4 37.78 37.27 37.73 1,761,945
01/09/2013 37.21 37.3 37.03 37.2 1,161,337
01/08/2013 37.21 37.31 37.07 37.14 1,566,734
01/07/2013 37.6 37.66 37.13 37.33 1,326,718
01/04/2013 37.65 37.769 37.51 37.69 954,634
01/03/2013 37.72 37.75 37.49 37.57 784,696
01/02/2013 37.32 37.67 37.25 37.66 1,133,773
12/31/2012 36.39 36.9 36.1599 36.85 1,833,128
12/28/2012 36.67 37.03 36.45 36.48 1,450,882
12/27/2012 36.86 37.07 36.45 36.83 738,360
12/26/2012 37.42 37.57 36.84 36.9 785,583
12/24/2012 37.48 37.48 37.06 37.38 562,263
12/21/2012 37.41 37.64 37.29 37.49 1,484,888
12/20/2012 37.64 37.84 37.38 37.58 903,530
12/19/2012 37.91 37.92 37.56 37.59 959,483
12/18/2012 37.73 38.04 37.47 37.98 1,439,181
12/17/2012 37.18 37.795 37.01 37.67 1,113,590
12/14/2012 37.34 37.42 36.83 37.05 1,339,070
12/13/2012 37.51 37.56 37.22 37.3 906,954
12/12/2012 37.7 37.88 37.53 37.56 1,077,559
12/11/2012 37.58 37.72 37.4 37.63 1,176,369
12/10/2012 37.72 37.79 37.465 37.57 1,693,694
12/07/2012 37.67 37.8 37.55 37.79 887,872
12/06/2012 37.79 37.96 37.5 37.64 1,085,662
12/05/2012 37.09 38 36.95 37.81 1,708,936
12/04/2012 37.34 37.56 36.98 37.02 1,030,046
12/03/2012 37.62 37.62 37.17 37.34 1,451,021
11/30/2012 37.21 37.53 36.981 37.53 1,818,188
11/29/2012 36.91 37.16 36.76 37.16 1,210,743
11/28/2012 36.6 36.97 36.38 36.9 1,311,192
11/27/2012 36.45 36.81 36.44 36.68 1,282,940
11/26/2012 36.1 36.7 36.1 36.4 1,836,035
11/23/2012 36.54 36.73 36.02 36.19 889,704
11/21/2012 36.6 36.75 36.14 36.45 1,217,197
11/20/2012 36.71 36.8 36.21 36.53 1,231,657
11/19/2012 36.72 36.928 36.45 36.67 1,799,866
11/16/2012 36.16 36.45 36.09 36.37 3,027,188
11/15/2012 36.46 36.78 36.013 36.12 1,356,826
11/14/2012 36.8 36.81 36.31 36.48 1,321,632
11/13/2012 36.38 36.96 36.27 36.75 1,143,444
11/12/2012 36.55 36.56 36.3 36.44 1,348,882
11/09/2012 36.54 36.76 36.31 36.32 1,199,814
11/08/2012 36.93 37.4 36.86 36.86 1,383,936
11/07/2012 37.44 38 36.71 36.92 1,496,784
11/06/2012 37.51 37.76 37.21 37.51 1,659,741
11/05/2012 38.11 38.11 37.27 37.36 1,507,839
11/02/2012 38.54 38.7 38.18 38.2 880,990
11/01/2012 38.63 38.8 38.32 38.36 1,328,724
10/31/2012 38.19 38.52 37.89 38.47 1,135,524
10/26/2012 37.88 37.97 37.67 37.88 835,432
10/25/2012 37.73 37.87 37.54 37.8 1,126,392
10/24/2012 38.03 38.18 37.54 37.6 887,464
10/23/2012 37.98 38.17 37.67 37.87 806,049
10/22/2012 38.39 38.51 37.91 38.17 1,162,656
10/19/2012 38.77 38.83 38.37 38.5 830,131
10/18/2012 38.81 38.93 38.66 38.77 1,120,479
10/17/2012 38.43 38.91 37.98 38.83 2,145,763
10/16/2012 38.51 38.8 38.48 38.67 1,556,520
10/15/2012 38.16 38.47 38.01 38.46 1,116,275
10/12/2012 38.25 38.44 38.0033 38.16 1,351,607
10/11/2012 38.21 38.29 38.04 38.14 889,885
10/10/2012 38.23 38.3 37.94 38.15 868,905
10/09/2012 38.19 38.325 38.0906 38.19 803,273
10/08/2012 38.09 38.27 37.91 38.2 691,563
10/05/2012 38.02 38.22 37.9345 38.1 1,230,869
10/04/2012 37.83 38.14 37.79 37.93 687,911
10/03/2012 37.52 37.83 37.49 37.7 868,783
10/02/2012 37.56 37.736 37.35 37.47 862,077
10/01/2012 37.84 37.84 37.449 37.51 1,073,920
09/28/2012 37.32 37.74 37.13 37.67 1,355,113
09/27/2012 37.7 37.71 37.22 37.39 1,410,294
09/26/2012 37.49 38.14 37.49 37.71 2,103,801
09/25/2012 37.22 37.617 37.1301 37.4 2,169,451
09/24/2012 36.72 37.24 36.72 37.18 1,814,903
09/21/2012 36.83 36.87 36.64 36.73 3,210,144
09/20/2012 36.79 36.9 36.66 36.79 2,168,184
09/19/2012 36.85 37.17 36.8 36.86 1,338,990
09/18/2012 37.11 37.12 36.85 36.87 1,653,151
09/17/2012 37.33 37.5802 36.91 37.15 2,069,321
09/14/2012 37.75 37.89 37.233 37.37 1,997,892
09/13/2012 37.34 37.8 37.32 37.78 2,280,353
09/12/2012 37.88 37.96 37.39 37.43 1,171,706
09/11/2012 37.87 38.14 37.75 37.87 1,099,251
09/10/2012 38.55 38.55 37.87 37.87 1,160,878
09/07/2012 38.56 38.61 38.12 38.15 805,710
09/06/2012 38.6 38.875 38.35 38.59 1,100,119
09/05/2012 38.46 38.5 38.13 38.35 1,069,461
09/04/2012 38.04 38.475 37.95 38.38 1,212,108
08/31/2012 38.24 38.31 37.92 37.96 995,768
08/30/2012 38.17 38.28 38 38.11 629,806
08/29/2012 38.23 38.52 38.1922 38.26 1,031,312
08/28/2012 38.33 38.42 38.15 38.26 641,655
08/27/2012 38.4 38.52 38.3 38.4 666,901
08/24/2012 38.17 38.42 38.08 38.38 784,213
08/23/2012 38.66 38.69 38.2 38.2 1,059,765
08/22/2012 38.38 38.82 38.38 38.72 1,560,515
08/21/2012 38.62 38.75 38.4 38.49 966,317
08/20/2012 38.48 38.64 38.34 38.64 668,621
08/17/2012 38.63 38.79 38.32 38.56 904,763
08/16/2012 38.97 38.98 38.48 38.54 1,758,494
08/15/2012 39 39.1 38.8001 38.94 821,931
08/14/2012 38.98 39.15 38.91 38.99 1,001,379
08/13/2012 39.17 39.33 38.875 38.99 1,288,008
08/10/2012 39.11 39.35 38.9 39.26 1,050,960
08/09/2012 39.76 39.76 39.1 39.36 2,222,804
08/08/2012 39.69 39.8 39.43 39.71 1,904,829
08/07/2012 40.58 40.66 39.83 39.83 2,112,023
08/06/2012 40.53 40.77 40.4 40.4 967,103
08/03/2012 40.38 40.57 40.19 40.35 1,686,815
08/02/2012 40.27 40.33 39.65 39.93 1,984,877
08/01/2012 40.89 41.48 40.23 40.27 1,911,479
07/31/2012 41.11 41.11 40.74 40.74 1,071,870
07/30/2012 40.83 41.17 40.64 41.03 905,617
07/27/2012 40.69 40.96 40.4 40.91 1,306,649
07/26/2012 40.36 40.67 40.34 40.52 1,294,292
07/25/2012 40.65 40.72 39.75 39.98 2,857,146
07/24/2012 40.39 40.63 40.32 40.51 2,956,314
07/23/2012 40.96 41.11 40.7 40.78 1,298,681
07/20/2012 41.06 41.305 41.02 41.16 1,373,310
07/19/2012 41.21 41.27 40.85 41.2 1,936,369
07/18/2012 40.75 41.29 40.74 41.28 1,491,238
07/17/2012 40.88 40.99 40.68 40.84 1,277,516
07/16/2012 40.76 40.99 40.71 40.73 1,188,253
07/13/2012 40.47 40.92 40.44 40.91 1,078,946
07/12/2012 40.19 40.649 40.16 40.47 1,284,087
07/11/2012 40.08 40.35 39.95 40.28 1,321,508
07/10/2012 39.92 40.28 39.83 40.08 1,604,968
07/09/2012 39.99 40.22 39.87 39.95 1,327,200
07/06/2012 39.62 40.1 39.61 40.01 1,214,645
07/05/2012 39.95 40.01 39.74 39.88 861,155
07/03/2012 40.14 40.31 39.84 39.94 591,674
07/02/2012 39.85 40.22 39.75 40.15 1,788,948
06/29/2012 39.96 40 39.43 39.57 1,656,141
06/28/2012 39.42 39.57 39.01 39.52 1,146,077
06/27/2012 39.06 39.7 39.06 39.58 1,299,724
06/26/2012 38.75 39.2 38.705 39.01 1,744,026
06/25/2012 38.36 38.85 38.33 38.71 1,681,443
06/22/2012 38.56 38.75 38.4 38.6 1,205,045
06/21/2012 38.66 38.99 38.36 38.39 1,859,160
06/20/2012 39.03 39.08 38.46 38.62 2,204,816
06/19/2012 39.42 39.43 39.01 39.03 2,111,328
06/18/2012 39.27 39.46 39.17 39.25 2,208,192
06/15/2012 39.14 39.39 38.96 39.29 1,858,910
06/14/2012 38.97 39.1 38.85 38.94 1,631,566
06/13/2012 38.83 39.03 38.61 38.9 1,449,459
06/12/2012 38.61 38.87 38.38 38.87 1,037,723
06/11/2012 38.76 38.92 38.5101 38.56 942,238
06/08/2012 38.23 38.6 38.11 38.6 1,266,715
06/07/2012 38.56 38.62 38.29 38.36 1,118,207
06/06/2012 38.02 38.37 37.81 38.37 1,348,043
06/05/2012 37.69 38 37.61 37.88 1,027,737
06/04/2012 37.85 37.96 37.58 37.8 1,274,751
06/01/2012 37.62 37.93 37.46 37.79 1,372,650
05/31/2012 37.23 37.97 37.2 37.84 1,947,201
05/30/2012 37.48 37.64 37.15 37.15 1,249,174
05/29/2012 37.63 37.67 37.29 37.63 1,320,068
05/25/2012 37.35 37.5 37.29 37.5 1,391,949
05/24/2012 36.86 37.42 36.74 37.3 1,414,905
05/23/2012 37.13 37.3 36.87 37.04 1,572,630
05/22/2012 36.91 37.4 36.85 37.22 1,750,086
05/21/2012 36.71 36.92 36.62 36.81 1,591,639
05/18/2012 37.06 37.29 36.62 36.71 1,929,920
05/17/2012 37.3 37.37 36.96 36.98 1,001,750
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.