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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$92.23$365.901,387,800——
2019-12-30$92.17$365.661,042,300——
2019-12-27$92.31$366.22959,000——
2019-12-26$91.75$364.00821,900——
2019-12-24$91.62$363.48364,600——
2019-12-23$91.48$362.921,301,900——
2019-12-20$92.85$368.362,765,100——
2019-12-19$92.18$365.701,879,000——
2019-12-18$91.66$363.641,379,300——
2019-12-17$91.09$361.381,482,700——
2019-12-16$90.63$359.552,224,100——
2019-12-13$89.18$353.80918,900——
2019-12-12$88.78$352.211,227,400——
2019-12-11$89.53$355.191,027,900——
2019-12-10$89.19$353.841,197,200——
2019-12-09$88.77$352.17804,900——
2019-12-06$89.07$353.361,205,000——
2019-12-05$89.45$354.871,345,100——
2019-12-04$89.09$353.441,418,900——
2019-12-03$88.27$350.191,114,500——
2019-12-02$87.57$347.411,683,300——
2019-11-29$88.65$351.70679,600——
2019-11-27$89.11$353.521,706,000——
2019-11-26$89.03$353.202,446,900——
2019-11-25$88.10$349.521,183,500——
2019-11-22$88.53$351.221,629,600——
2019-11-21$88.33$350.431,250,300——
2019-11-20$88.20$349.911,360,700——
2019-11-19$88.13$349.631,113,000——
2019-11-18$87.95$348.921,230,400——
2019-11-15$88.07$349.401,064,200——
2019-11-14$88.12$349.591,028,100——
2019-11-13$87.82$348.401,543,200——
2019-11-12$87.18$343.521,594,100——
2019-11-11$87.14$343.371,102,200——
2019-11-08$87.83$346.092,308,900——
2019-11-07$88.87$350.182,080,900——
2019-11-06$91.21$359.402,161,800——
2019-11-05$91.00$358.582,114,600——
2019-11-04$91.64$361.101,886,900——
2019-11-01$93.53$368.551,189,200——
2019-10-31$94.40$371.971,421,000——
2019-10-30$93.79$369.571,183,700——
2019-10-29$92.44$364.251,441,200——
2019-10-28$92.53$364.611,592,200——
2019-10-25$93.79$369.571,518,200——
2019-10-24$94.01$370.441,116,700——
2019-10-23$93.15$367.051,080,500——
2019-10-22$93.29$367.601,015,100——
2019-10-21$93.27$367.52755,200——
2019-10-18$92.96$366.301,525,800——
2019-10-17$92.90$366.06869,500——
2019-10-16$92.76$365.511,298,500——
2019-10-15$92.17$363.191,437,700——
2019-10-14$92.72$365.351,250,600——
2019-10-11$93.81$369.651,630,000——
2019-10-10$95.15$374.931,088,100——
2019-10-09$94.89$373.911,185,000——
2019-10-08$94.17$371.071,405,700——
2019-10-07$95.22$375.211,491,100——
2019-10-04$96.08$378.591,543,900——
2019-10-03$94.81$373.591,475,400——
2019-10-02$94.31$371.621,346,700——
2019-10-01$95.19$375.091,251,200——
2019-09-30$95.10$374.731,265,600——
2019-09-27$94.87$373.831,523,400——
2019-09-26$95.90$377.881,222,300——
2019-09-25$95.35$375.721,370,500——
2019-09-24$95.00$374.342,060,800——
2019-09-23$93.96$370.241,338,000——
2019-09-20$93.70$369.222,492,700——
2019-09-19$93.48$368.35959,200——
2019-09-18$93.15$367.051,440,900——
2019-09-17$92.80$365.671,638,000——
2019-09-16$91.31$359.801,212,900——
2019-09-13$91.16$359.211,125,300——
2019-09-12$91.55$360.741,481,900——
2019-09-11$91.27$359.642,296,200——
2019-09-10$90.30$355.822,264,900——
2019-09-09$90.47$356.493,590,200——
2019-09-06$93.13$366.974,625,300——
2019-09-05$95.33$375.643,586,200——
2019-09-04$97.65$384.781,562,300——
2019-09-03$97.73$385.102,274,400——
2019-08-30$95.77$377.371,237,900——
2019-08-29$95.93$378.001,906,400——
2019-08-28$95.11$374.771,951,100——
2019-08-27$95.31$375.562,767,300——
2019-08-26$94.26$371.421,928,400——
2019-08-23$92.59$364.843,010,800——
2019-08-22$93.14$367.011,477,300——
2019-08-21$92.74$365.431,396,300——
2019-08-20$91.81$361.771,366,600——
2019-08-19$91.36$360.002,418,700——
2019-08-16$90.44$356.371,738,200——
2019-08-15$90.69$357.361,757,500——
2019-08-14$88.89$350.261,631,400——
2019-08-13$89.67$353.342,118,700——
2019-08-12$89.99$352.271,359,800——
2019-08-09$89.87$351.801,274,300——
2019-08-08$89.30$349.571,281,700——
2019-08-07$88.25$345.461,656,300——
2019-08-06$87.89$344.051,902,000——
2019-08-05$87.03$340.692,975,800——
2019-08-02$86.56$338.852,173,200——
2019-08-01$87.18$341.271,999,600——
2019-07-31$85.46$334.544,115,100——
2019-07-30$86.66$339.241,619,500——
2019-07-29$87.50$342.521,538,300——
2019-07-26$86.66$339.241,351,200——
2019-07-25$85.86$336.111,649,400——
2019-07-24$85.80$335.871,652,100——
2019-07-23$85.76$335.711,821,000——
2019-07-22$86.28$337.752,216,400——
2019-07-19$86.31$337.871,959,400——
2019-07-18$87.85$343.901,618,700——
2019-07-17$86.90$340.181,669,900——
2019-07-16$86.14$337.201,534,400——
2019-07-15$86.35$338.021,453,800——
2019-07-12$85.47$334.581,162,000——
2019-07-11$86.12$337.121,329,200——
2019-07-10$86.13$337.161,191,700——
2019-07-09$85.70$335.481,475,000——
2019-07-08$85.29$333.871,154,100——
2019-07-05$85.02$332.82990,900——
2019-07-03$85.13$333.25874,400——
2019-07-02$84.25$329.801,518,300——
2019-07-01$83.13$325.421,673,500——
2019-06-28$83.37$326.362,678,400——
2019-06-27$83.08$325.222,286,100——
2019-06-26$83.33$326.203,159,200——
2019-06-25$84.94$332.501,600,800——
2019-06-24$85.26$333.761,543,100——
2019-06-21$85.42$334.382,695,600——
2019-06-20$85.39$334.271,351,300——
2019-06-19$84.94$332.501,703,800——
2019-06-18$84.25$329.801,994,100——
2019-06-17$84.13$329.331,581,900——
2019-06-14$84.31$330.041,470,400——
2019-06-13$83.61$327.301,240,500——
2019-06-12$83.36$326.32880,500——
2019-06-11$82.02$321.071,182,300——
2019-06-10$82.74$323.891,000,100——
2019-06-07$82.96$324.751,526,700——
2019-06-06$83.58$327.181,111,400——
2019-06-05$83.03$325.031,454,200——
2019-06-04$81.29$318.221,512,800——
2019-06-03$81.56$319.271,418,300——
2019-05-31$80.55$315.321,820,800——
2019-05-30$80.03$313.281,325,800——
2019-05-29$80.30$314.341,540,100——
2019-05-28$81.35$318.452,229,600——
2019-05-24$82.41$322.601,327,700——
2019-05-23$82.23$321.901,825,300——
2019-05-22$81.76$320.061,193,500——
2019-05-21$80.86$316.531,273,900——
2019-05-20$81.27$318.141,285,300——
2019-05-17$80.90$316.691,559,900——
2019-05-16$80.25$314.141,163,800——
2019-05-15$79.64$311.761,054,000——
2019-05-14$79.52$311.291,852,900——
2019-05-13$79.86$312.622,092,800——
2019-05-10$79.21$307.761,281,100——
2019-05-09$77.47$301.001,235,700——
2019-05-08$77.40$300.731,500,400——
2019-05-07$78.36$304.461,635,900——
2019-05-06$78.10$303.451,201,800——
2019-05-03$78.31$304.27879,900——
2019-05-02$77.61$301.551,416,300——
2019-05-01$77.65$301.701,240,300——
2019-04-30$78.43$304.731,333,400——
2019-04-29$76.94$298.941,201,800——
2019-04-26$77.64$301.661,425,600——
2019-04-25$77.80$302.291,804,200——
2019-04-24$77.05$299.371,775,000——
2019-04-23$76.75$298.212,339,600——
2019-04-22$76.38$296.771,215,600——
2019-04-18$76.29$296.421,842,800——
2019-04-17$76.42$296.921,407,600——
2019-04-16$76.46$297.081,481,400——
2019-04-15$77.68$301.821,336,700——
2019-04-12$77.82$302.361,185,800——
2019-04-11$77.39$300.691,259,200——
2019-04-10$76.94$298.941,505,700——
2019-04-09$77.47$301.001,632,200——
2019-04-08$77.15$299.761,907,300——
2019-04-05$78.22$303.921,829,400——
2019-04-04$77.47$301.001,981,000——
2019-04-03$77.91$302.711,681,200——
2019-04-02$78.25$304.031,116,500——
2019-04-01$78.11$303.491,944,100——
2019-03-29$79.08$307.261,985,900——
2019-03-28$78.46$304.851,489,000——
2019-03-27$79.41$308.541,320,700——
2019-03-26$79.90$310.441,104,000——
2019-03-25$79.54$309.051,228,800——
2019-03-22$79.33$308.231,663,600——
2019-03-21$78.77$306.051,168,300——
2019-03-20$77.74$302.051,421,000——
2019-03-19$77.61$301.551,645,800——
2019-03-18$78.39$304.582,296,600——
2019-03-15$78.88$306.487,883,600——
2019-03-14$77.62$301.592,083,600——
2019-03-13$77.80$302.291,860,700——
2019-03-12$77.58$301.431,787,000——
2019-03-11$77.15$299.761,967,300——
2019-03-08$77.00$299.181,718,600——
2019-03-07$76.83$298.521,489,300——
2019-03-06$76.51$297.271,714,100——
2019-03-05$76.25$296.261,465,300——
2019-03-04$76.26$296.301,707,600——
2019-03-01$76.03$295.411,796,900——
2019-02-28$76.28$296.381,840,700——
2019-02-27$75.60$293.741,670,300——
2019-02-26$75.34$292.732,189,800——
2019-02-25$75.52$293.432,013,000——
2019-02-22$76.64$297.782,476,900——
2019-02-21$75.72$294.201,747,800——
2019-02-20$75.10$291.791,756,200——
2019-02-19$74.91$291.062,139,800——
2019-02-15$74.47$289.351,742,500——
2019-02-14$74.27$288.571,736,000——
2019-02-13$74.18$288.221,913,500——
2019-02-12$75.04$289.272,402,700——
2019-02-11$75.03$289.232,280,900——
2019-02-08$74.72$288.041,429,200——
2019-02-07$73.99$285.221,472,500——
2019-02-06$73.16$282.021,399,600——
2019-02-05$73.03$281.521,420,100——
2019-02-04$73.09$281.752,304,100——
2019-02-01$72.81$280.672,446,200——
2019-01-31$73.03$281.523,991,700——
2019-01-30$71.44$275.392,117,800——
2019-01-29$71.13$274.201,332,500——
2019-01-28$70.94$273.461,311,200——
2019-01-25$71.04$273.851,525,400——
2019-01-24$72.22$278.401,248,900——
2019-01-23$71.80$276.781,433,500——
2019-01-22$71.01$273.731,295,100——
2019-01-18$70.86$273.161,147,800——
2019-01-17$70.93$273.431,142,600——
2019-01-16$70.29$270.961,175,500——
2019-01-15$69.91$269.491,527,600——
2019-01-14$68.61$264.482,079,600——
2019-01-11$69.44$267.681,359,700——
2019-01-10$69.45$267.721,069,200——
2019-01-09$68.24$263.061,279,200——
2019-01-08$68.65$264.641,099,900——
2019-01-07$67.95$261.941,306,900——
2019-01-04$68.26$263.131,798,100——
2019-01-03$67.76$261.211,789,500——
2019-01-02$67.58$260.511,849,200——