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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$97.07$407.47624,500——
2021-12-30$97.12$407.68503,500——
2021-12-29$96.92$406.84556,700——
2021-12-28$96.50$405.08651,700——
2021-12-27$95.28$399.96673,600——
2021-12-23$94.65$397.31733,400——
2021-12-22$94.77$397.82657,200——
2021-12-21$94.73$397.651,413,200——
2021-12-20$96.27$404.111,179,200——
2021-12-17$96.29$404.202,879,100——
2021-12-16$98.36$412.891,812,600——
2021-12-15$96.98$407.092,473,600——
2021-12-14$94.76$397.772,062,400——
2021-12-13$95.11$399.241,637,200——
2021-12-10$93.48$392.401,446,500——
2021-12-09$92.80$389.55903,400——
2021-12-08$92.56$388.541,006,900——
2021-12-07$92.34$387.621,122,700——
2021-12-06$92.26$387.281,385,700——
2021-12-03$91.17$382.701,499,700——
2021-12-02$88.87$373.051,448,200——
2021-12-01$87.68$368.051,831,800——
2021-11-30$86.93$364.913,677,100——
2021-11-29$90.49$379.851,062,700——
2021-11-26$89.17$374.31733,900——
2021-11-24$90.69$380.69791,300——
2021-11-23$91.00$381.99956,900——
2021-11-22$91.52$384.17826,900——
2021-11-19$90.52$379.981,168,300——
2021-11-18$90.13$378.34710,100——
2021-11-17$90.80$381.15770,500——
2021-11-16$90.16$378.47998,200——
2021-11-15$90.55$380.101,017,600——
2021-11-12$88.75$372.551,405,300——
2021-11-11$89.04$373.761,038,400——
2021-11-10$90.64$380.48797,000——
2021-11-09$89.79$374.07998,700——
2021-11-08$88.95$370.571,741,000——
2021-11-05$90.87$378.57827,300——
2021-11-04$89.72$373.771,365,700——
2021-11-03$89.87$374.401,030,500——
2021-11-02$90.89$378.651,489,800——
2021-11-01$90.34$376.36970,600——
2021-10-29$90.06$375.191,157,300——
2021-10-28$90.51$377.07806,600——
2021-10-27$89.97$374.82679,900——
2021-10-26$90.75$378.07776,200——
2021-10-25$90.38$376.52681,500——
2021-10-22$91.66$381.86500,700——
2021-10-21$91.21$379.98621,800——
2021-10-20$91.06$379.36782,200——
2021-10-19$89.86$374.36961,800——
2021-10-18$88.84$370.11872,300——
2021-10-15$90.07$375.231,273,400——
2021-10-14$89.90$374.521,027,700——
2021-10-13$88.98$370.691,049,100——
2021-10-12$87.82$365.86918,100——
2021-10-11$87.33$363.82879,400——
2021-10-08$88.81$369.98674,000——
2021-10-07$89.72$373.77679,600——
2021-10-06$90.58$377.36798,600——
2021-10-05$88.89$370.32940,500——
2021-10-04$89.37$372.321,340,900——
2021-10-01$87.62$365.031,110,500——
2021-09-30$88.20$367.441,203,900——
2021-09-29$89.01$370.82944,300——
2021-09-28$87.77$365.651,217,000——
2021-09-27$88.33$367.98830,600——
2021-09-24$90.00$374.941,005,600——
2021-09-23$90.28$376.111,226,800——
2021-09-22$91.23$380.06893,900——
2021-09-21$91.38$380.691,232,200——
2021-09-20$90.99$379.071,057,000——
2021-09-17$90.75$378.072,301,200——
2021-09-16$91.58$381.521,281,300——
2021-09-15$92.02$383.361,214,500——
2021-09-14$93.42$389.19846,700——
2021-09-13$93.68$390.27790,700——
2021-09-10$94.89$395.31915,200——
2021-09-09$95.99$399.90904,700——
2021-09-08$96.42$401.69795,400——
2021-09-07$94.06$391.85966,500——
2021-09-03$96.08$400.27708,900——
2021-09-02$96.80$403.27978,400——
2021-09-01$95.90$399.521,026,600——
2021-08-31$94.48$393.601,032,800——
2021-08-30$95.02$395.85568,700——
2021-08-27$94.41$393.31691,900——
2021-08-26$94.38$393.19785,100——
2021-08-25$94.66$394.351,004,900——
2021-08-24$94.45$393.48778,500——
2021-08-23$95.79$399.061,133,600——
2021-08-20$97.59$406.56922,700——
2021-08-19$96.97$403.98888,400——
2021-08-18$96.46$401.851,192,500——
2021-08-17$97.36$405.601,194,400——
2021-08-16$97.18$404.851,059,100——
2021-08-13$96.21$400.81502,400——
2021-08-12$95.60$398.27455,900——
2021-08-11$96.41$398.82597,000——
2021-08-10$96.10$397.54566,400——
2021-08-09$96.33$398.49835,700——
2021-08-06$96.31$398.41781,900——
2021-08-05$96.48$399.11743,600——
2021-08-04$95.83$396.421,243,500——
2021-08-03$95.61$395.511,236,200——
2021-08-02$94.70$391.751,385,800——
2021-07-30$94.14$389.431,177,100——
2021-07-29$94.58$391.25832,300——
2021-07-28$94.44$390.671,425,200——
2021-07-27$96.50$399.191,294,300——
2021-07-26$94.16$389.511,109,500——
2021-07-23$94.03$388.97565,400——
2021-07-22$92.47$382.52801,200——
2021-07-21$92.10$380.99898,900——
2021-07-20$93.82$388.111,165,200——
2021-07-19$94.23$389.801,780,300——
2021-07-16$95.44$394.811,216,500——
2021-07-15$94.75$391.951,189,200——
2021-07-14$93.15$385.33862,300——
2021-07-13$91.89$380.12744,300——
2021-07-12$92.37$382.11676,600——
2021-07-09$91.84$379.921,224,300——
2021-07-08$92.21$381.451,245,600——
2021-07-07$91.79$379.711,057,300——
2021-07-06$90.70$375.20891,500——
2021-07-02$90.02$372.391,145,500——
2021-07-01$90.19$373.091,135,300——
2021-06-30$88.95$367.961,500,400——
2021-06-29$89.02$368.251,202,700——
2021-06-28$90.96$376.281,298,700——
2021-06-25$90.10$372.721,064,400——
2021-06-24$89.08$368.50699,600——
2021-06-23$88.97$368.041,074,800——
2021-06-22$90.17$373.011,814,600——
2021-06-21$90.67$375.081,422,900——
2021-06-18$89.43$369.952,003,200——
2021-06-17$92.38$382.151,033,100——
2021-06-16$91.93$380.291,194,200——
2021-06-15$93.10$385.131,139,900——
2021-06-14$92.69$383.43971,100——
2021-06-11$92.90$384.30639,400——
2021-06-10$93.13$385.25731,000——
2021-06-09$92.91$384.34864,800——
2021-06-08$91.93$380.291,309,500——
2021-06-07$93.56$387.03800,300——
2021-06-04$93.59$387.15808,200——
2021-06-03$93.83$388.151,365,700——
2021-06-02$93.18$385.461,742,400——
2021-06-01$92.97$384.591,317,000——
2021-05-28$93.91$388.481,001,800——
2021-05-27$93.35$386.161,759,100——
2021-05-26$93.99$388.811,109,300——
2021-05-25$94.21$389.721,628,900——
2021-05-24$95.36$394.481,643,500——
2021-05-21$96.22$398.032,639,000——
2021-05-20$95.52$395.141,032,200——
2021-05-19$94.87$392.451,202,300——
2021-05-18$95.40$394.641,427,300——
2021-05-17$95.76$396.13901,200——
2021-05-14$96.20$397.95754,700——
2021-05-13$95.84$396.461,005,600——
2021-05-12$95.02$390.271,323,000——
2021-05-11$96.44$396.101,533,700——
2021-05-10$99.26$407.681,712,600——
2021-05-07$97.64$401.03847,900——
2021-05-06$97.95$402.301,233,600——
2021-05-05$96.56$396.591,244,100——
2021-05-04$97.86$401.931,382,500——
2021-05-03$98.00$402.501,450,300——
2021-04-30$97.17$399.101,073,300——
2021-04-29$95.75$393.261,137,300——
2021-04-28$94.66$388.79770,200——
2021-04-27$94.98$390.10799,700——
2021-04-26$95.80$393.47825,900——
2021-04-23$96.79$397.54762,200——
2021-04-22$97.16$399.05883,600——
2021-04-21$97.28$399.551,158,400——
2021-04-20$99.15$407.231,304,100——
2021-04-19$96.85$397.781,194,700——
2021-04-16$96.96$398.231,187,000——
2021-04-15$95.94$394.041,204,400——
2021-04-14$93.99$386.04821,300——
2021-04-13$94.05$386.281,124,700——
2021-04-12$92.95$381.761,284,600——
2021-04-09$92.35$379.301,045,300——
2021-04-08$92.86$381.391,016,200——
2021-04-07$93.42$383.691,026,700——
2021-04-06$93.80$385.25697,600——
2021-04-05$93.81$385.301,058,000——
2021-04-01$93.32$383.28940,200——
2021-03-31$93.59$384.391,381,700——
2021-03-30$93.39$383.57899,800——
2021-03-29$94.79$389.321,113,100——
2021-03-26$93.03$382.091,207,300——
2021-03-25$93.19$382.752,338,500——
2021-03-24$91.95$377.662,019,100——
2021-03-23$92.37$379.381,958,800——
2021-03-22$88.76$364.551,110,800——
2021-03-19$88.82$364.804,303,100——
2021-03-18$88.04$361.601,459,100——
2021-03-17$87.45$359.171,357,200——
2021-03-16$88.89$365.09892,900——
2021-03-15$88.91$365.171,151,700——
2021-03-12$88.49$363.45925,500——
2021-03-11$86.86$356.75938,700——
2021-03-10$87.22$358.231,175,500——
2021-03-09$86.75$356.301,182,800——
2021-03-08$86.33$354.571,428,600——
2021-03-05$84.48$346.981,386,600——
2021-03-04$82.28$337.941,397,700——
2021-03-03$82.26$337.861,061,100——
2021-03-02$83.03$341.021,530,300——
2021-03-01$82.79$340.032,062,500——
2021-02-26$80.64$331.202,261,800——
2021-02-25$81.78$335.891,646,800——
2021-02-24$81.93$336.501,552,200——
2021-02-23$84.02$345.092,056,200——
2021-02-22$82.04$336.951,818,700——
2021-02-19$83.23$341.842,412,400——
2021-02-18$83.48$342.871,938,500——
2021-02-17$82.03$336.911,142,300——
2021-02-16$81.18$333.421,497,100——
2021-02-12$83.05$341.101,262,500——
2021-02-11$83.95$344.801,144,300——
2021-02-10$85.89$349.981,160,400——
2021-02-09$85.46$348.231,001,000——
2021-02-08$85.17$347.051,012,900——
2021-02-05$86.82$353.771,324,100——
2021-02-04$86.75$353.491,578,800——
2021-02-03$87.22$355.401,307,900——
2021-02-02$87.79$357.721,261,300——
2021-02-01$88.55$360.82887,400——
2021-01-29$88.90$362.251,163,500——
2021-01-28$89.50$364.691,622,400——
2021-01-27$90.84$370.153,078,100——
2021-01-26$89.34$364.041,170,400——
2021-01-25$89.44$364.451,306,600——
2021-01-22$87.38$356.051,189,000——
2021-01-21$87.83$357.89999,800——
2021-01-20$88.35$360.011,232,700——
2021-01-19$87.87$358.051,133,000——
2021-01-15$88.69$361.391,354,100——
2021-01-14$86.86$353.931,134,200——
2021-01-13$87.86$358.011,310,600——
2021-01-12$85.27$347.461,159,200——
2021-01-11$86.96$354.34878,300——
2021-01-08$87.95$358.381,488,600——
2021-01-07$88.26$359.641,555,000——
2021-01-06$91.23$371.741,624,200——
2021-01-05$90.09$367.101,584,200——
2021-01-04$90.38$368.281,532,900——