Quantcast

WEC Energy Group, Inc. Common Stock Historical Stock Prices

WEC 
$64.84
*  
0.40
0.61%
Get WEC Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading WEC now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
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: 3 Month, From 20-APR-2018 TO 20-JUL-2018

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 65.10 65.28 64.24 64.84 1,548,041
07/20/2018 65.19 65.28 64.24 64.84 1,554,246
07/19/2018 64.93 65.56 64.84 65.24 1,258,092
07/18/2018 65.04 65.18 64.33 64.72 1,236,459
07/17/2018 65.19 65.22 64.825 64.92 1,479,809
07/16/2018 65.2 65.25 64.69 65.04 1,725,437
07/13/2018 65.65 65.7 64.74 65.19 2,555,060
07/12/2018 65.39 65.69 65.04 65.58 1,882,599
07/11/2018 64.6 65.42 64.45 65.31 1,258,988
07/10/2018 63.81 64.835 63.19 64.53 2,444,809
07/09/2018 66.4 66.4 63.8 64.03 2,066,249
07/06/2018 65.76 66.47 65.71 66.41 1,520,748
07/05/2018 65.18 65.71 64.95 65.68 1,672,830
07/03/2018 65.15 65.78 64.94 65.18 952,329
07/02/2018 64.77 65.3 64.44 65.15 1,845,620
06/29/2018 64.33 64.98 63.88 64.65 1,829,460
06/28/2018 63.53 64.84 63.53 64.46 2,029,482
06/27/2018 63.26 64.145 63 63.99 1,542,610
06/26/2018 63.42 63.91 63.291 63.4 2,157,148
06/25/2018 62.38 63.59 62.33 63.44 2,039,186
06/22/2018 62.11 62.51 61.87 62.29 1,742,907
06/21/2018 61.7 62.29 61.63 62.03 1,069,336
06/20/2018 61.75 61.99 61.3789 61.86 1,290,068
06/19/2018 60.97 61.9306 60.97 61.77 1,860,857
06/18/2018 60.62 61.21 60.46 60.92 1,794,762
06/15/2018 59.82 60.62 59.39 60.6 4,137,278
06/14/2018 59.21 60.02 59.13 59.86 1,836,971
06/13/2018 59.42 59.755 59 59.11 1,395,520
06/12/2018 58.61 59.42 58.61 59.33 2,142,415
06/11/2018 59.6 59.61 58.48 58.6 1,861,636
06/08/2018 59.56 59.63 59.2 59.46 1,014,231
06/07/2018 59.34 60.01 58.96 59.38 1,921,657
06/06/2018 60.75 60.83 59.2 59.34 2,041,123
06/05/2018 61.54 61.79 60.7 60.82 1,378,386
06/04/2018 62.53 62.69 61.5 61.55 1,642,272
06/01/2018 63.26 63.38 62.19 62.32 2,286,446
05/31/2018 63.26 63.7 62.93 63.15 2,134,057
05/30/2018 62.91 63.5493 62.65 63.4 1,933,300
05/29/2018 62.52 63.25 62.43 62.86 2,256,786
05/25/2018 62.27 62.7 62.15 62.52 1,539,211
05/24/2018 61.64 62.19 61.31 62.15 1,761,218
05/23/2018 60.85 61.46 60.5753 61.44 2,191,906
05/22/2018 60.2 60.735 60.08 60.42 1,503,564
05/21/2018 60.51 60.634 59.96 60.2 1,582,597
05/18/2018 60.53 60.74 59.96 60.47 1,283,326
05/17/2018 61.09 61.15 60.2 60.39 1,268,871
05/16/2018 61.36 61.3759 60.62 60.97 1,268,381
05/15/2018 61.53 61.73 60.93 61.32 1,308,036
05/14/2018 61.95 62.13 61.34 61.82 1,705,462
05/11/2018 61.85 62.1 61.61 61.89 1,283,581
05/10/2018 61.845 62.21 61.38 62.19 1,489,825
05/09/2018 62.09 62.11 61 61.44 2,152,194
05/08/2018 63.75 63.75 62.03 62.13 1,977,380
05/07/2018 64.29 64.43 63.825 64.03 1,240,019
05/04/2018 64.5 64.64 63.84 64.41 1,624,723
05/03/2018 64.35 64.8 63.63 64.5 1,313,766
05/02/2018 64.68 64.93 64.09 64.38 1,737,094
05/01/2018 64.74 64.93 64.18 64.67 2,566,155
04/30/2018 64.62 64.84 64.25 64.28 2,686,519
04/27/2018 63.47 64.84 63.37 64.47 2,284,082
04/26/2018 62.91 63.65 62.685 63.6 1,986,934
04/25/2018 62.39 62.92 62.16 62.8 1,439,723
04/24/2018 62.39 62.98 62.1226 62.6 1,291,201
04/23/2018 62.24 62.74 62.08 62.21 1,237,887
04/20/2018 62.58 62.64 61.88 62.15 1,200,460
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio