NYSE:WEC | Historical Stock Price | WEC ENERGY GROUP, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.10$6.48$20.02$61.87$191.14$590.521980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$3.79$3.7942,600——
1982-12-30$3.83$3.83808,200——
1982-12-29$3.81$3.8156,400——
1982-12-28$3.81$3.81130,800——
1982-12-27$3.81$3.81160,200——
1982-12-23$3.77$3.77105,000——
1982-12-22$3.69$3.69181,200——
1982-12-21$3.67$3.67732,000——
1982-12-20$3.71$3.71130,800——
1982-12-17$3.63$3.62339,600——
1982-12-16$3.58$3.58202,200——
1982-12-15$3.54$3.54276,600——
1982-12-14$3.69$3.69228,600——
1982-12-13$3.71$3.71183,600——
1982-12-10$3.63$3.6246,800——
1982-12-09$3.63$3.62354,600——
1982-12-08$3.63$3.621,053,600——
1982-12-07$3.63$3.62730,800——
1982-12-06$3.60$3.60217,200——
1982-12-03$3.58$3.58217,800——
1982-12-02$3.52$3.52980,400——
1982-12-01$3.50$3.501,120,800——
1982-11-30$3.46$3.46364,200——
1982-11-29$3.56$3.56227,400——
1982-11-26$3.54$3.54180,000——
1982-11-24$3.50$3.50466,800——
1982-11-23$3.54$3.54341,400——
1982-11-22$3.58$3.58403,200——
1982-11-19$3.52$3.52496,200——
1982-11-18$3.60$3.60137,400——
1982-11-17$3.60$3.60829,800——
1982-11-16$3.56$3.56797,400——
1982-11-15$3.67$3.67139,800——
1982-11-12$3.67$3.67480,600——
1982-11-11$3.71$3.71274,800——
1982-11-10$3.79$3.79840,600——
1982-11-09$3.81$3.812,487,600——
1982-11-08$3.83$3.83475,200——
1982-11-05$3.88$3.87151,800——
1982-11-04$4.00$4.00375,600——
1982-11-03$4.04$4.04778,800——
1982-11-02$3.98$3.98799,800——
1982-11-01$4.00$4.00263,400——
1982-10-29$4.04$4.04522,000——
1982-10-28$3.85$3.85148,200——
1982-10-27$3.83$3.83439,200——
1982-10-26$3.83$3.831,026,600——
1982-10-25$3.88$3.87479,400——
1982-10-22$4.06$4.06198,000——
1982-10-21$4.02$4.02310,800——
1982-10-20$4.15$4.15215,400——
1982-10-19$4.15$4.15173,400——
1982-10-18$4.10$4.10849,000——
1982-10-15$4.15$4.15221,400——
1982-10-14$4.08$4.08216,600——
1982-10-13$4.06$4.06366,000——
1982-10-12$4.08$4.08548,400——
1982-10-11$4.19$4.19267,000——
1982-10-08$4.08$4.08345,000——
1982-10-07$4.02$4.02539,400——
1982-10-06$3.92$3.92229,200——
1982-10-05$3.81$3.81220,200——
1982-10-04$3.83$3.83370,800——
1982-10-01$3.85$3.8582,800——
1982-09-30$3.83$3.83396,600——
1982-09-29$3.79$3.7973,800——
1982-09-28$3.88$3.87286,800——
1982-09-27$3.90$3.90106,200——
1982-09-24$3.88$3.87142,800——
1982-09-23$3.90$3.90465,000——
1982-09-22$3.88$3.87342,000——
1982-09-21$3.90$3.90450,600——
1982-09-20$3.88$3.87128,400——
1982-09-17$3.83$3.83331,200——
1982-09-16$3.85$3.85491,400——
1982-09-15$3.98$3.98321,000——
1982-09-14$3.83$3.83906,600——
1982-09-13$3.77$3.77498,600——
1982-09-10$3.73$3.73232,800——
1982-09-09$3.83$3.83289,200——
1982-09-08$3.92$3.92351,600——
1982-09-07$3.96$3.96154,200——
1982-09-03$3.98$3.98914,400——
1982-09-02$3.85$3.85818,400——
1982-09-01$3.73$3.73354,600——
1982-08-31$3.73$3.73491,400——
1982-08-30$3.67$3.67437,400——
1982-08-27$3.83$3.83367,200——
1982-08-26$3.90$3.902,913,000——
1982-08-25$3.94$3.94287,400——
1982-08-24$3.92$3.92613,200——
1982-08-23$3.96$3.96519,600——
1982-08-20$4.04$4.04950,400——
1982-08-19$4.00$4.00981,000——
1982-08-18$4.08$4.082,061,600——
1982-08-17$3.96$3.96255,000——
1982-08-16$3.75$3.75295,200——
1982-08-13$3.71$3.71815,400——
1982-08-12$3.54$3.54360,600——
1982-08-11$3.46$3.46273,000——
1982-08-10$3.40$3.40202,200——
1982-08-09$3.35$3.35142,200——
1982-08-06$3.38$3.37217,200——
1982-08-05$3.40$3.40129,600——
1982-08-04$3.44$3.44121,200——
1982-08-03$3.44$3.4499,000——
1982-08-02$3.52$3.52146,400——
1982-07-30$3.52$3.52157,800——
1982-07-29$3.54$3.5498,400——
1982-07-28$3.56$3.56368,400——
1982-07-27$3.53$3.53885,600——
1982-07-26$3.58$3.5889,100——
1982-07-23$3.56$3.56367,200——
1982-07-22$3.57$3.57189,900——
1982-07-21$3.54$3.54529,200——
1982-07-20$3.54$3.54183,600——
1982-07-19$3.56$3.56184,500——
1982-07-16$3.54$3.54217,800——
1982-07-15$3.51$3.51104,400——
1982-07-14$3.53$3.5364,800——
1982-07-13$3.51$3.51322,200——
1982-07-12$3.53$3.53343,800——
1982-07-09$3.54$3.54206,100——
1982-07-08$3.51$3.51437,400——
1982-07-07$3.51$3.51531,900——
1982-07-06$3.51$3.51411,300——
1982-07-02$3.42$3.42317,700——
1982-07-01$3.44$3.44207,900——
1982-06-30$3.43$3.431,007,100——
1982-06-29$3.43$3.43177,300——
1982-06-28$3.42$3.42185,400——
1982-06-25$3.42$3.42117,900——
1982-06-24$3.39$3.39232,200——
1982-06-23$3.44$3.44305,100——
1982-06-22$3.47$3.4791,800——
1982-06-21$3.47$3.47232,200——
1982-06-18$3.47$3.47891,900——
1982-06-17$3.47$3.47160,200——
1982-06-16$3.44$3.44454,500——
1982-06-15$3.42$3.42196,200——
1982-06-14$3.43$3.43168,300——
1982-06-11$3.47$3.4783,700——
1982-06-10$3.46$3.46117,000——
1982-06-09$3.46$3.46118,800——
1982-06-08$3.43$3.4371,100——
1982-06-07$3.43$3.4378,300——
1982-06-04$3.44$3.4491,800——
1982-06-03$3.46$3.46175,500——
1982-06-02$3.49$3.49556,200——
1982-06-01$3.51$3.51315,900——
1982-05-28$3.51$3.5174,700——
1982-05-27$3.54$3.54181,800——
1982-05-26$3.56$3.5679,200——
1982-05-25$3.57$3.57223,200——
1982-05-24$3.53$3.53329,400——
1982-05-21$3.53$3.53159,300——
1982-05-20$3.53$3.5351,300——
1982-05-19$3.53$3.53121,500——
1982-05-18$3.50$3.50108,000——
1982-05-17$3.50$3.5066,600——
1982-05-14$3.50$3.50372,600——
1982-05-13$3.51$3.5168,400——
1982-05-12$3.54$3.54137,700——
1982-05-11$3.57$3.57161,100——
1982-05-10$3.56$3.56235,800——
1982-05-07$3.57$3.57405,900——
1982-05-06$3.51$3.51648,000——
1982-05-05$3.47$3.471,229,400——
1982-05-04$3.42$3.421,440,000——
1982-05-03$3.51$3.51107,100——
1982-04-30$3.54$3.54184,500——
1982-04-29$3.53$3.53231,300——
1982-04-28$3.60$3.60408,600——
1982-04-27$3.58$3.58279,000——
1982-04-26$3.58$3.58224,100——
1982-04-23$3.58$3.58450,000——
1982-04-22$3.56$3.56533,700——
1982-04-21$3.46$3.46230,400——
1982-04-20$3.42$3.42148,500——
1982-04-19$3.36$3.36250,200——
1982-04-16$3.35$3.3592,700——
1982-04-15$3.33$3.33214,200——
1982-04-14$3.32$3.32558,900——
1982-04-13$3.35$3.35208,800——
1982-04-12$3.33$3.3395,400——
1982-04-08$3.33$3.332,079,000——
1982-04-07$3.33$3.33280,800——
1982-04-06$3.35$3.35136,800——
1982-04-05$3.36$3.3646,800——
1982-04-02$3.36$3.36417,600——
1982-04-01$3.36$3.36952,200——
1982-03-31$3.36$3.36163,800——
1982-03-30$3.40$3.40215,100——
1982-03-29$3.40$3.4085,500——
1982-03-26$3.40$3.40405,000——
1982-03-25$3.42$3.42110,700——
1982-03-24$3.44$3.44525,600——
1982-03-23$3.44$3.44499,500——
1982-03-22$3.43$3.43621,900——
1982-03-19$3.42$3.42815,400——
1982-03-18$3.39$3.39382,500——
1982-03-17$3.39$3.39234,900——
1982-03-16$3.38$3.37277,200——
1982-03-15$3.36$3.361,050,300——
1982-03-12$3.35$3.35313,200——
1982-03-11$3.38$3.37450,000——
1982-03-10$3.43$3.43870,300——
1982-03-09$3.40$3.40263,700——
1982-03-08$3.39$3.39468,000——
1982-03-05$3.38$3.37716,400——
1982-03-04$3.31$3.31116,100——
1982-03-03$3.29$3.29494,100——
1982-03-02$3.29$3.29648,900——
1982-03-01$3.31$3.31241,200——
1982-02-26$3.31$3.31402,300——
1982-02-25$3.31$3.31738,000——
1982-02-24$3.29$3.29349,200——
1982-02-23$3.22$3.2262,100——
1982-02-22$3.22$3.22186,300——
1982-02-19$3.19$3.19479,700——
1982-02-18$3.19$3.19285,300——
1982-02-17$3.19$3.19126,000——
1982-02-16$3.21$3.21297,000——
1982-02-12$3.18$3.18144,900——
1982-02-11$3.19$3.19324,000——
1982-02-10$3.19$3.19226,800——
1982-02-09$3.14$3.14131,400——
1982-02-08$3.14$3.14189,900——
1982-02-05$3.15$3.151,075,500——
1982-02-04$3.11$3.11302,400——
1982-02-03$3.07$3.07169,200——
1982-02-02$3.01$3.01197,100——
1982-02-01$3.11$3.11929,700——
1982-01-29$3.11$3.11153,900——
1982-01-28$3.08$3.08138,600——
1982-01-27$3.06$3.06212,400——
1982-01-26$3.08$3.0885,500——
1982-01-25$3.11$3.111,452,600——
1982-01-22$3.00$3.00300,600——
1982-01-21$2.99$2.99510,300——
1982-01-20$2.93$2.9344,100——
1982-01-19$2.94$2.94350,100——
1982-01-18$2.93$2.93189,000——
1982-01-15$2.93$2.9387,300——
1982-01-14$2.93$2.9365,700——
1982-01-13$2.94$2.9460,300——
1982-01-12$2.96$2.96186,300——
1982-01-11$2.94$2.94331,200——
1982-01-08$2.97$2.9759,400——
1982-01-07$2.96$2.9652,200——
1982-01-06$3.03$3.0397,200——
1982-01-05$3.03$3.0383,700——
1982-01-04$3.04$3.0455,800——