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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$36.85$115.711,832,800——
2012-12-28$36.48$114.551,450,900——
2012-12-27$36.83$115.65738,400——
2012-12-26$36.90$115.87785,600——
2012-12-24$37.38$117.38562,300——
2012-12-21$37.49$117.721,494,300——
2012-12-20$37.58$118.00918,700——
2012-12-19$37.59$118.03972,300——
2012-12-18$37.98$119.261,453,900——
2012-12-17$37.67$118.291,115,600——
2012-12-14$37.05$116.341,348,800——
2012-12-13$37.30$117.12907,000——
2012-12-12$37.56$117.941,078,600——
2012-12-11$37.63$118.161,177,200——
2012-12-10$37.57$117.971,693,700——
2012-12-07$37.79$118.66887,900——
2012-12-06$37.64$118.191,113,300——
2012-12-05$37.81$118.731,727,300——
2012-12-04$37.02$116.251,030,100——
2012-12-03$37.34$117.251,457,100——
2012-11-30$37.53$117.851,817,800——
2012-11-29$37.16$116.681,210,800——
2012-11-28$36.90$115.871,321,700——
2012-11-27$36.68$115.181,285,300——
2012-11-26$36.40$114.301,836,400——
2012-11-23$36.19$113.64889,800——
2012-11-21$36.45$114.461,217,600——
2012-11-20$36.53$114.711,245,200——
2012-11-19$36.67$115.151,807,700——
2012-11-16$36.37$114.203,026,900——
2012-11-15$36.12$113.421,381,400——
2012-11-14$36.48$114.551,323,500——
2012-11-13$36.75$115.401,149,800——
2012-11-12$36.44$114.421,350,600——
2012-11-09$36.32$114.051,213,900——
2012-11-08$36.86$114.801,385,000——
2012-11-07$36.92$114.991,496,800——
2012-11-06$37.51$116.821,659,800——
2012-11-05$37.36$116.361,507,900——
2012-11-02$38.20$118.97884,900——
2012-11-01$38.36$119.471,342,400——
2012-10-31$38.47$119.811,143,300——
2012-10-26$37.88$117.98835,500——
2012-10-25$37.80$117.731,136,500——
2012-10-24$37.60$117.11891,400——
2012-10-23$37.87$117.95806,100——
2012-10-22$38.17$118.881,176,800——
2012-10-19$38.50$119.91831,200——
2012-10-18$38.77$120.751,128,400——
2012-10-17$38.83$120.942,145,800——
2012-10-16$38.67$120.441,556,600——
2012-10-15$38.46$119.781,117,500——
2012-10-12$38.16$118.851,351,700——
2012-10-11$38.14$118.79889,900——
2012-10-10$38.15$118.82869,000——
2012-10-09$38.19$118.94803,300——
2012-10-08$38.20$118.97691,600——
2012-10-05$38.10$118.661,236,900——
2012-10-04$37.93$118.13690,200——
2012-10-03$37.70$117.42879,100——
2012-10-02$37.47$116.70879,700——
2012-10-01$37.51$116.821,080,700——
2012-09-28$37.67$117.321,353,200——
2012-09-27$37.39$116.451,417,600——
2012-09-26$37.71$117.452,103,800——
2012-09-25$37.40$116.482,169,500——
2012-09-24$37.18$115.801,831,300——
2012-09-21$36.73$114.403,198,100——
2012-09-20$36.79$114.582,168,200——
2012-09-19$36.86$114.801,339,900——
2012-09-18$36.87$114.831,653,200——
2012-09-17$37.15$115.702,069,400——
2012-09-14$37.37$116.392,013,900——
2012-09-13$37.78$117.672,291,100——
2012-09-12$37.43$116.581,175,900——
2012-09-11$37.87$117.951,099,300——
2012-09-10$37.87$117.951,160,900——
2012-09-07$38.15$118.82807,100——
2012-09-06$38.59$120.191,106,500——
2012-09-05$38.35$119.441,078,600——
2012-09-04$38.38$119.531,212,200——
2012-08-31$37.96$118.23995,800——
2012-08-30$38.11$118.69629,900——
2012-08-29$38.26$119.161,036,100——
2012-08-28$38.26$119.16641,700——
2012-08-27$38.40$119.60666,900——
2012-08-24$38.38$119.53784,300——
2012-08-23$38.20$118.971,075,000——
2012-08-22$38.72$120.591,560,600——
2012-08-21$38.49$119.88967,300——
2012-08-20$38.64$120.34668,700——
2012-08-17$38.56$120.10904,800——
2012-08-16$38.54$120.031,760,200——
2012-08-15$38.94$121.28826,300——
2012-08-14$38.99$121.431,001,400——
2012-08-13$38.99$121.431,293,800——
2012-08-10$39.26$122.281,051,000——
2012-08-09$39.36$121.652,246,200——
2012-08-08$39.71$122.731,916,400——
2012-08-07$39.83$123.112,117,200——
2012-08-06$40.40$124.87974,500——
2012-08-03$40.35$124.711,686,900——
2012-08-02$39.93$123.411,991,800——
2012-08-01$40.27$124.471,911,500——
2012-07-31$40.74$125.921,071,800——
2012-07-30$41.03$126.81905,700——
2012-07-27$40.91$126.441,306,500——
2012-07-26$40.52$125.241,319,200——
2012-07-25$39.98$123.572,890,700——
2012-07-24$40.51$125.212,956,400——
2012-07-23$40.78$126.041,297,700——
2012-07-20$41.16$127.221,369,300——
2012-07-19$41.20$127.341,936,400——
2012-07-18$41.28$127.591,491,300——
2012-07-17$40.84$126.231,301,700——
2012-07-16$40.73$125.891,199,100——
2012-07-13$40.91$126.441,079,000——
2012-07-12$40.47$125.081,308,300——
2012-07-11$40.28$124.501,321,600——
2012-07-10$40.08$123.881,605,000——
2012-07-09$39.95$123.481,327,200——
2012-07-06$40.01$123.661,214,700——
2012-07-05$39.88$123.26861,200——
2012-07-03$39.94$123.45587,600——
2012-07-02$40.15$124.091,813,100——
2012-06-29$39.57$122.301,655,200——
2012-06-28$39.52$122.151,150,900——
2012-06-27$39.58$122.331,300,300——
2012-06-26$39.01$120.571,748,800——
2012-06-25$38.71$119.641,681,500——
2012-06-22$38.60$119.301,206,500——
2012-06-21$38.39$118.651,860,800——
2012-06-20$38.62$119.372,208,300——
2012-06-19$39.03$120.632,111,400——
2012-06-18$39.25$121.312,216,900——
2012-06-15$39.29$121.441,870,200——
2012-06-14$38.94$120.351,648,900——
2012-06-13$38.90$120.231,449,500——
2012-06-12$38.87$120.141,045,800——
2012-06-11$38.56$119.18942,300——
2012-06-08$38.60$119.301,266,800——
2012-06-07$38.36$118.561,137,100——
2012-06-06$38.37$118.591,365,500——
2012-06-05$37.88$117.081,064,400——
2012-06-04$37.80$116.831,293,200——
2012-06-01$37.79$116.801,390,900——
2012-05-31$37.84$116.951,982,800——
2012-05-30$37.15$114.821,250,900——
2012-05-29$37.63$116.311,328,300——
2012-05-25$37.50$115.901,396,000——
2012-05-24$37.30$115.291,419,100——
2012-05-23$37.04$114.481,586,200——
2012-05-22$37.22$115.041,758,400——
2012-05-21$36.81$113.771,591,700——
2012-05-18$36.71$113.461,943,100——
2012-05-17$36.98$114.301,015,500——
2012-05-16$37.33$115.381,236,200——
2012-05-15$37.17$114.881,736,700——
2012-05-14$37.25$115.131,493,000——
2012-05-11$37.20$114.982,143,700——
2012-05-10$36.89$114.021,830,900——
2012-05-09$36.70$112.501,593,300——
2012-05-08$36.71$112.531,617,800——
2012-05-07$36.28$111.22654,200——
2012-05-04$36.42$111.651,080,400——
2012-05-03$36.25$111.121,199,200——
2012-05-02$36.45$111.741,299,200——
2012-05-01$36.68$112.441,737,300——
2012-04-30$36.84$112.931,241,100——
2012-04-27$36.59$112.17995,100——
2012-04-26$36.37$111.493,220,100——
2012-04-25$36.17$110.881,481,000——
2012-04-24$35.84$109.871,093,700——
2012-04-23$35.63$109.22896,600——
2012-04-20$35.88$109.991,414,500——
2012-04-19$35.43$108.611,098,200——
2012-04-18$35.56$109.011,327,700——
2012-04-17$35.58$109.071,243,200——
2012-04-16$35.34$108.331,332,600——
2012-04-13$34.85$106.83982,600——
2012-04-12$34.99$107.261,057,600——
2012-04-11$34.69$106.341,183,500——
2012-04-10$34.59$106.041,261,900——
2012-04-09$35.06$107.481,569,700——
2012-04-05$35.05$107.451,452,300——
2012-04-04$35.17$107.811,189,000——
2012-04-03$35.37$108.431,459,000——
2012-04-02$35.39$108.491,207,300——
2012-03-30$35.18$107.841,644,000——
2012-03-29$35.04$107.421,483,000——
2012-03-28$34.92$107.051,153,600——
2012-03-27$35.23$108.001,932,000——
2012-03-26$35.06$107.481,784,200——
2012-03-23$34.50$105.76906,700——
2012-03-22$34.49$105.731,041,800——
2012-03-21$34.44$105.58889,900——
2012-03-20$34.45$105.61736,500——
2012-03-19$34.37$105.36876,900——
2012-03-16$34.53$105.851,559,000——
2012-03-15$34.60$106.07808,000——
2012-03-14$34.73$106.46866,300——
2012-03-13$35.27$108.12989,300——
2012-03-12$35.18$107.841,127,300——
2012-03-09$34.85$106.83783,800——
2012-03-08$34.66$106.25853,400——
2012-03-07$34.42$105.511,517,600——
2012-03-06$34.10$104.531,781,800——
2012-03-05$34.18$104.781,101,500——
2012-03-02$34.22$104.901,086,700——
2012-03-01$34.17$104.75991,400——
2012-02-29$34.08$104.471,136,800——
2012-02-28$34.16$104.721,037,600——
2012-02-27$34.27$105.05672,400——
2012-02-24$34.37$105.36770,900——
2012-02-23$34.39$105.42884,100——
2012-02-22$34.29$105.12757,500——
2012-02-21$34.22$104.90870,500——
2012-02-17$34.38$105.391,016,300——
2012-02-16$34.42$105.51881,800——
2012-02-15$34.31$105.181,194,000——
2012-02-14$34.32$105.211,588,600——
2012-02-13$34.28$105.091,743,800——
2012-02-10$34.26$105.021,617,600——
2012-02-09$34.71$105.481,342,900——
2012-02-08$34.62$105.212,480,400——
2012-02-07$34.93$106.151,045,000——
2012-02-06$34.67$105.361,386,100——
2012-02-03$34.66$105.331,652,500——
2012-02-02$34.41$104.573,049,500——
2012-02-01$34.20$103.932,120,100——
2012-01-31$34.00$103.332,217,500——
2012-01-30$34.00$103.331,411,300——
2012-01-27$34.25$104.091,313,400——
2012-01-26$34.78$105.70805,800——
2012-01-25$34.56$105.031,226,700——
2012-01-24$33.92$103.08752,600——
2012-01-23$34.25$104.091,554,600——
2012-01-20$34.10$103.631,338,000——
2012-01-19$34.10$103.631,099,800——
2012-01-18$34.13$103.721,087,900——
2012-01-17$34.30$104.241,019,700——
2012-01-13$34.21$103.961,068,000——
2012-01-12$34.34$104.36987,100——
2012-01-11$34.23$104.03789,800——
2012-01-10$34.51$104.881,474,100——
2012-01-09$34.50$104.85734,700——
2012-01-06$34.49$104.821,704,700——
2012-01-05$34.64$105.271,518,200——
2012-01-04$34.45$104.691,416,700——
2012-01-03$34.55$105.001,742,700——