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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$92.03$375.001,177,100——
2020-12-30$90.55$368.97790,400——
2020-12-29$90.31$367.99882,600——
2020-12-28$90.48$368.69955,600——
2020-12-24$89.43$364.41498,900——
2020-12-23$88.68$361.351,331,500——
2020-12-22$89.47$364.571,009,400——
2020-12-21$90.06$366.971,278,400——
2020-12-18$91.32$372.112,501,500——
2020-12-17$92.22$375.781,203,800——
2020-12-16$92.27$375.981,167,700——
2020-12-15$92.92$378.631,120,300——
2020-12-14$91.58$373.171,131,400——
2020-12-11$92.24$375.861,217,500——
2020-12-10$91.98$374.801,195,900——
2020-12-09$92.74$377.891,013,200——
2020-12-08$93.43$380.711,285,800——
2020-12-07$93.65$381.60843,600——
2020-12-04$93.29$380.14925,800——
2020-12-03$94.38$384.581,267,500——
2020-12-02$95.76$390.201,050,200——
2020-12-01$95.60$389.551,315,600——
2020-11-30$94.95$386.903,320,300——
2020-11-27$95.74$390.12840,100——
2020-11-25$96.00$391.181,412,900——
2020-11-24$96.24$392.161,360,700——
2020-11-23$95.80$390.361,268,200——
2020-11-20$96.10$391.591,710,000——
2020-11-19$95.55$389.341,254,200——
2020-11-18$96.75$394.231,526,700——
2020-11-17$100.18$408.211,145,700——
2020-11-16$104.03$423.901,587,500——
2020-11-13$102.14$416.20930,100——
2020-11-12$102.45$417.46909,400——
2020-11-11$104.43$422.951,005,500——
2020-11-10$104.85$424.651,251,000——
2020-11-09$103.83$420.521,314,900——
2020-11-06$102.36$414.57659,400——
2020-11-05$101.60$411.491,556,400——
2020-11-04$101.81$412.341,483,200——
2020-11-03$104.25$422.221,499,700——
2020-11-02$103.14$417.721,219,300——
2020-10-30$100.55$407.231,393,600——
2020-10-29$100.42$406.711,026,000——
2020-10-28$99.76$404.041,378,300——
2020-10-27$102.47$415.01754,300——
2020-10-26$102.21$413.96616,300——
2020-10-23$102.16$413.76672,400——
2020-10-22$101.80$412.30738,800——
2020-10-21$101.09$409.42935,600——
2020-10-20$100.63$407.561,445,100——
2020-10-19$100.40$406.631,072,700——
2020-10-16$101.56$411.331,253,600——
2020-10-15$99.96$404.85975,400——
2020-10-14$99.59$403.35862,600——
2020-10-13$99.10$401.36950,000——
2020-10-12$99.83$404.32679,700——
2020-10-09$99.44$402.74840,500——
2020-10-08$99.03$401.081,020,100——
2020-10-07$98.05$397.11898,700——
2020-10-06$98.51$398.971,486,700——
2020-10-05$98.14$397.471,149,600——
2020-10-02$97.71$395.731,218,400——
2020-10-01$98.25$397.92996,100——
2020-09-30$96.90$392.451,345,900——
2020-09-29$96.66$391.48879,200——
2020-09-28$96.48$390.75793,200——
2020-09-25$96.31$390.06990,600——
2020-09-24$94.00$380.71798,900——
2020-09-23$93.06$376.901,300,200——
2020-09-22$95.40$386.381,284,300——
2020-09-21$94.86$384.191,261,200——
2020-09-18$94.87$384.232,209,300——
2020-09-17$96.11$389.251,431,200——
2020-09-16$98.78$400.071,656,500——
2020-09-15$99.15$401.561,094,700——
2020-09-14$97.18$393.59755,000——
2020-09-11$95.96$388.651,003,800——
2020-09-10$95.97$388.691,234,700——
2020-09-09$97.77$395.981,169,700——
2020-09-08$95.59$387.151,462,400——
2020-09-04$96.49$390.791,349,800——
2020-09-03$96.36$390.271,538,000——
2020-09-02$97.41$394.521,690,400——
2020-09-01$93.59$379.051,165,400——
2020-08-31$94.08$381.031,404,800——
2020-08-28$93.62$379.171,111,900——
2020-08-27$92.35$374.021,123,800——
2020-08-26$92.04$372.771,838,800——
2020-08-25$92.28$373.741,230,400——
2020-08-24$92.24$373.581,008,900——
2020-08-21$91.99$372.571,350,600——
2020-08-20$91.29$369.73675,100——
2020-08-19$91.72$371.47642,500——
2020-08-18$91.92$372.28784,600——
2020-08-17$92.12$373.091,093,600——
2020-08-14$91.21$369.41720,500——
2020-08-13$91.44$370.34851,300——
2020-08-12$92.27$371.14886,000——
2020-08-11$90.90$365.63955,000——
2020-08-10$93.73$377.01865,200——
2020-08-07$94.37$379.581,015,600——
2020-08-06$92.99$374.03758,300——
2020-08-05$93.31$375.321,289,800——
2020-08-04$95.11$382.561,673,500——
2020-08-03$93.64$376.65991,300——
2020-07-31$95.26$383.161,042,500——
2020-07-30$95.19$382.88922,500——
2020-07-29$94.97$382.00991,500——
2020-07-28$94.58$380.431,330,800——
2020-07-27$93.34$375.441,389,200——
2020-07-24$93.59$376.451,232,800——
2020-07-23$93.79$377.251,321,500——
2020-07-22$93.46$375.921,173,300——
2020-07-21$91.14$366.591,515,400——
2020-07-20$90.14$362.571,382,400——
2020-07-17$90.53$364.141,777,700——
2020-07-16$87.76$353.001,343,000——
2020-07-15$87.46$351.791,353,400——
2020-07-14$88.10$354.362,166,800——
2020-07-13$87.72$352.841,678,100——
2020-07-10$88.05$354.161,341,800——
2020-07-09$87.47$351.831,396,000——
2020-07-08$88.74$356.941,230,600——
2020-07-07$88.70$356.781,359,700——
2020-07-06$89.94$361.761,000,200——
2020-07-02$90.17$362.69979,900——
2020-07-01$89.33$359.311,285,000——
2020-06-30$87.65$352.551,742,900——
2020-06-29$86.97$349.821,124,700——
2020-06-26$85.54$344.072,535,600——
2020-06-25$85.21$342.741,416,500——
2020-06-24$86.79$349.091,812,200——
2020-06-23$87.09$350.301,611,900——
2020-06-22$87.85$353.362,243,300——
2020-06-19$88.07$354.243,852,600——
2020-06-18$89.86$361.441,431,300——
2020-06-17$90.42$363.701,430,800——
2020-06-16$90.82$365.301,705,600——
2020-06-15$90.47$363.901,653,400——
2020-06-12$90.31$363.252,206,700——
2020-06-11$91.33$367.361,723,600——
2020-06-10$93.71$376.931,007,800——
2020-06-09$93.44$375.841,571,700——
2020-06-08$95.28$383.241,608,800——
2020-06-05$92.85$373.471,704,700——
2020-06-04$92.57$372.341,283,600——
2020-06-03$93.96$377.931,505,400——
2020-06-02$93.97$377.971,560,800——
2020-06-01$93.13$374.601,667,100——
2020-05-29$91.73$368.962,355,900——
2020-05-28$88.97$357.861,705,300——
2020-05-27$85.90$345.511,430,900——
2020-05-26$85.69$344.671,380,200——
2020-05-22$86.14$346.48902,600——
2020-05-21$86.68$348.651,324,400——
2020-05-20$87.30$351.151,428,800——
2020-05-19$86.69$348.691,328,100——
2020-05-18$87.62$352.431,762,700——
2020-05-15$84.80$341.095,130,800——
2020-05-14$84.71$340.732,139,000——
2020-05-13$84.76$340.932,833,100——
2020-05-12$85.01$339.391,652,800——
2020-05-11$85.32$340.631,210,100——
2020-05-08$85.68$342.061,282,500——
2020-05-07$85.13$339.871,985,800——
2020-05-06$84.94$339.111,589,700——
2020-05-05$89.58$357.631,444,000——
2020-05-04$88.96$355.161,635,500——
2020-05-01$88.46$353.161,601,900——
2020-04-30$90.55$361.511,583,600——
2020-04-29$93.31$372.531,387,500——
2020-04-28$94.73$378.191,873,600——
2020-04-27$91.52$365.381,456,400——
2020-04-24$93.77$374.361,870,500——
2020-04-23$94.39$376.841,462,700——
2020-04-22$96.40$384.861,444,800——
2020-04-21$95.14$379.831,782,800——
2020-04-20$95.88$382.791,476,900——
2020-04-17$100.34$400.591,432,000——
2020-04-16$98.96$395.081,531,400——
2020-04-15$96.89$386.821,979,400——
2020-04-14$99.33$396.561,703,700——
2020-04-13$95.02$379.351,133,300——
2020-04-09$98.22$392.132,229,600——
2020-04-08$92.20$368.091,630,100——
2020-04-07$87.76$350.371,795,700——
2020-04-06$91.28$364.422,118,000——
2020-04-03$85.25$340.352,088,000——
2020-04-02$88.01$351.371,885,400——
2020-04-01$83.52$333.442,221,500——
2020-03-31$88.13$351.843,970,400——
2020-03-30$91.89$366.862,111,500——
2020-03-27$89.07$355.601,826,700——
2020-03-26$86.77$346.422,138,500——
2020-03-25$80.74$322.342,331,000——
2020-03-24$80.21$320.233,017,400——
2020-03-23$70.89$283.023,849,700——
2020-03-20$74.09$295.794,700,900——
2020-03-19$90.41$360.952,983,300——
2020-03-18$104.53$417.324,332,900——
2020-03-17$102.46$409.055,748,600——
2020-03-16$92.68$370.014,106,600——
2020-03-13$99.42$396.923,546,700——
2020-03-12$91.64$365.863,026,000——
2020-03-11$97.45$389.052,669,300——
2020-03-10$102.05$407.423,115,200——
2020-03-09$102.37$408.703,482,700——
2020-03-06$104.72$418.082,667,800——
2020-03-05$104.11$415.641,842,600——
2020-03-04$104.21$416.041,817,200——
2020-03-03$97.58$389.572,509,000——
2020-03-02$97.69$390.012,817,600——
2020-02-28$92.33$368.613,200,700——
2020-02-27$95.56$381.512,306,400——
2020-02-26$100.29$400.391,830,500——
2020-02-25$100.41$400.871,806,300——
2020-02-24$101.82$406.501,867,400——
2020-02-21$102.50$409.211,491,100——
2020-02-20$102.39$408.781,218,000——
2020-02-19$102.41$408.861,313,200——
2020-02-18$102.88$410.731,177,900——
2020-02-14$101.87$406.701,707,500——
2020-02-13$101.21$404.061,040,100——
2020-02-12$100.75$399.701,712,000——
2020-02-11$100.19$397.48872,900——
2020-02-10$100.14$397.28832,700——
2020-02-07$99.75$395.73787,600——
2020-02-06$99.90$396.33962,800——
2020-02-05$100.01$396.771,166,000——
2020-02-04$99.64$395.301,510,100——
2020-02-03$100.89$400.261,650,200——
2020-01-31$99.89$396.292,253,600——
2020-01-30$100.61$399.151,817,100——
2020-01-29$98.69$391.531,591,400——
2020-01-28$98.50$390.772,211,800——
2020-01-27$98.50$390.771,393,400——
2020-01-24$98.96$392.601,179,300——
2020-01-23$98.70$391.571,740,200——
2020-01-22$98.23$389.701,181,600——
2020-01-21$97.67$387.481,531,500——
2020-01-17$96.42$382.522,038,800——
2020-01-16$96.17$381.531,595,300——
2020-01-15$95.16$377.521,362,000——
2020-01-14$93.95$372.721,542,500——
2020-01-13$93.65$371.531,691,200——
2020-01-10$92.54$367.131,220,300——
2020-01-09$91.99$364.951,036,700——
2020-01-08$91.08$361.341,323,700——
2020-01-07$90.96$360.861,071,200——
2020-01-06$91.31$362.251,418,100——
2020-01-03$91.24$361.971,859,400——
2020-01-02$90.67$359.711,547,100——