WEC Energy Group Inc. Common Stockのデータ

WEC Energy Group Inc. Common Stockの基本情報

名前 WEC Energy Group Inc. Common Stock
ティッカー WEC
国 United States
上場年 nan
セクター Public Utilities

WEC Energy Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 82.93 80.81 82.92 81.18 1497100.0 81.18
2021-02-12 84.07 82.43 83.7 83.05 1262500.0 83.05
2021-02-11 85.55 83.82 85.07 83.95 1144300.0 83.95
2021-02-10 86.9 85.01 86.19 85.89 1160400.0 85.21
2021-02-09 85.81 84.19 85.46 85.46 1001000.0 84.79
2021-02-08 86.82 85.05 86.74 85.17 1012900.0 84.5
2021-02-05 88.1 86.5 87.2 86.82 1324100.0 86.13
2021-02-04 88.2 86.05 87.18 86.75 1578800.0 86.07
2021-02-03 87.95 86.75 87.61 87.22 1307900.0 86.53
2021-02-02 89.44 87.55 88.63 87.79 1261300.0 87.1
2021-02-01 89.61 87.91 89.24 88.55 887400.0 87.85
2021-01-29 90.14 88.19 89.06 88.9 1163500.0 88.2
2021-01-28 92.3 89.48 90.56 89.5 1622400.0 88.79
2021-01-27 93.05 88.54 88.92 90.84 3078100.0 90.12
2021-01-26 89.68 87.59 89.14 89.34 1170400.0 88.63
2021-01-25 89.9 86.82 87.18 89.44 1306600.0 88.73
2021-01-22 87.95 86.83 87.95 87.38 1189000.0 86.69
2021-01-21 88.31 87.32 87.66 87.83 999800.0 87.14
2021-01-20 88.78 87.22 87.62 88.35 1232700.0 87.65
2021-01-19 89.24 87.7 89.01 87.87 1133000.0 87.18
2021-01-15 89.01 86.41 86.82 88.69 1354100.0 87.99
2021-01-14 88.12 86.11 87.99 86.86 1134200.0 86.17
2021-01-13 88.27 85.46 86.22 87.86 1310600.0 87.17
2021-01-12 86.49 84.44 85.76 85.27 1159200.0 84.6
2021-01-11 88.1 86.06 87.83 86.96 878300.0 86.27
2021-01-08 88.8 86.94 88.48 87.95 1488600.0 87.26
2021-01-07 91.54 88.11 91.28 88.26 1555000.0 87.56
2021-01-06 91.77 89.4 89.99 91.23 1624200.0 90.51
2021-01-05 90.75 88.97 90.36 90.09 1584200.0 89.38
2021-01-04 92.13 89.99 92.1 90.38 1532900.0 89.67
2020-12-31 92.08 90.19 90.5 92.03 1174800.0 91.3
2020-12-30 90.94 90.13 90.13 90.55 790400.0 89.84
2020-12-29 91.39 90.09 90.58 90.31 882600.0 89.6
2020-12-28 90.5 89.46 90.18 90.48 955600.0 89.77
2020-12-24 89.51 88.34 88.73 89.43 498900.0 88.72
2020-12-23 90.04 88.27 89.86 88.68 1331500.0 87.98
2020-12-22 90.2 89.17 89.97 89.47 1009400.0 88.76
2020-12-21 90.69 88.96 90.38 90.06 1278400.0 89.35
2020-12-18 92.7 90.61 92.23 91.32 2501500.0 90.6
2020-12-17 93.58 92.07 92.77 92.22 1203800.0 91.49
2020-12-16 94.11 92.17 93.1 92.27 1167700.0 91.54
2020-12-15 93.75 91.18 92.0 92.92 1122600.0 92.19
2020-12-14 93.66 91.56 92.65 91.58 1131400.0 90.86
2020-12-11 92.32 91.15 91.59 92.24 1217500.0 91.51
2020-12-10 93.16 91.44 92.93 91.98 1195900.0 91.25
2020-12-09 93.81 92.08 93.43 92.74 1013200.0 92.01
2020-12-08 94.29 92.61 93.34 93.43 1285800.0 92.69
2020-12-07 94.09 92.89 92.89 93.65 843600.0 92.91
2020-12-04 94.64 92.75 94.1 93.29 925800.0 92.55
2020-12-03 95.78 94.1 95.18 94.38 1267500.0 93.63
2020-12-02 95.78 93.93 95.24 95.76 1050200.0 95.0
2020-12-01 96.55 95.16 95.74 95.6 1315600.0 94.85
2020-11-30 95.46 94.13 95.23 94.95 3320300.0 94.2
2020-11-27 96.35 94.91 96.05 95.74 840100.0 94.98
2020-11-25 97.37 94.83 96.6 96.0 1412900.0 95.24
2020-11-24 96.59 95.15 96.31 96.24 1360700.0 95.48
2020-11-23 96.52 95.23 96.35 95.8 1268200.0 95.04
2020-11-20 97.29 95.65 95.83 96.1 1710000.0 95.34
2020-11-19 96.36 94.38 96.3 95.55 1254200.0 94.8
2020-11-18 100.8 96.68 100.8 96.75 1526700.0 95.99
2020-11-17 103.54 99.97 102.85 100.18 1145700.0 99.39
2020-11-16 104.15 101.93 103.12 104.03 1587500.0 103.21
2020-11-13 103.53 101.8 102.98 102.14 930100.0 101.33
2020-11-12 103.58 101.72 103.57 102.45 909400.0 101.64
2020-11-11 105.97 103.86 105.31 104.43 1005500.0 102.98
2020-11-10 106.0 103.77 103.88 104.85 1251000.0 103.39
2020-11-09 106.85 103.63 104.7 103.83 1314900.0 102.39
2020-11-06 103.11 101.29 101.96 102.36 659400.0 100.94
2020-11-05 104.14 101.2 102.72 101.6 1556400.0 100.19
2020-11-04 105.6 101.8 103.78 101.81 1483200.0 100.39
2020-11-03 105.35 103.38 104.09 104.25 1499700.0 102.8
2020-11-02 103.47 101.06 101.68 103.14 1219300.0 101.71
2020-10-30 101.0 99.04 99.92 100.55 1393600.0 99.15
2020-10-29 101.69 98.27 99.52 100.42 1026000.0 99.02
2020-10-28 102.83 99.61 101.31 99.76 1378300.0 98.37
2020-10-27 103.51 101.7 102.33 102.47 754300.0 101.04
2020-10-26 102.45 100.73 101.95 102.21 616300.0 100.79
2020-10-23 102.56 101.6 102.26 102.16 672400.0 100.74
2020-10-22 101.98 100.55 100.87 101.8 738800.0 100.38
2020-10-21 101.83 100.44 100.83 101.09 935600.0 99.68
2020-10-20 101.34 99.95 100.87 100.63 1445100.0 99.23
2020-10-19 102.11 100.01 102.11 100.4 1072700.0 99.0
2020-10-16 101.88 99.92 100.11 101.56 1253600.0 100.15
2020-10-15 100.61 98.63 99.13 99.96 975400.0 98.57
2020-10-14 99.76 98.44 99.17 99.59 862600.0 98.2
2020-10-13 99.85 97.66 99.19 99.1 950000.0 97.72
2020-10-12 101.0 99.33 99.6 99.83 679700.0 98.44
2020-10-09 99.88 98.62 99.42 99.44 840500.0 98.06
2020-10-08 99.09 98.16 98.43 99.03 1020100.0 97.65
2020-10-07 99.48 97.46 98.78 98.05 898700.0 96.69
2020-10-06 99.58 97.33 98.15 98.51 1486700.0 97.14
2020-10-05 98.46 96.82 97.93 98.14 1149600.0 96.78
2020-10-02 98.32 96.76 97.66 97.71 1218400.0 96.35
2020-10-01 98.31 96.87 96.99 98.25 996100.0 96.88
2020-09-30 97.61 96.38 97.0 96.9 1345900.0 95.55
2020-09-29 97.54 96.14 96.99 96.66 879200.0 95.32
2020-09-28 97.46 95.72 96.36 96.48 793200.0 95.14
2020-09-25 96.4 93.3 93.51 96.31 990600.0 94.97
2020-09-24 94.63 92.76 93.06 94.0 798900.0 92.69
2020-09-23 95.28 92.92 95.22 93.06 1300200.0 91.77
2020-09-22 96.24 94.26 94.59 95.4 1284300.0 94.07
2020-09-21 95.6 93.48 94.19 94.86 1261200.0 93.54
2020-09-18 96.49 94.11 95.72 94.87 2209300.0 93.55
2020-09-17 98.39 95.59 98.12 96.11 1431200.0 94.77
2020-09-16 100.43 98.09 99.17 98.78 1656500.0 97.41
2020-09-15 99.28 97.75 97.79 99.15 1094700.0 97.77
2020-09-14 97.77 95.83 96.55 97.18 755000.0 95.83
2020-09-11 96.3 94.93 96.11 95.96 1003800.0 94.63
2020-09-10 97.67 95.86 97.25 95.97 1234700.0 94.64
2020-09-09 99.04 95.97 96.3 97.77 1169700.0 96.41
2020-09-08 96.71 94.64 96.61 95.59 1462400.0 94.26
2020-09-04 97.89 95.69 96.95 96.49 1349800.0 95.15
2020-09-03 98.26 95.5 97.71 96.36 1538000.0 95.02
2020-09-02 97.77 93.42 93.72 97.41 1690400.0 96.06
2020-09-01 93.75 92.7 93.7 93.59 1165400.0 92.29
2020-08-31 94.42 93.34 93.34 94.08 1404800.0 92.77
2020-08-28 93.73 91.61 92.38 93.62 1111900.0 92.32
2020-08-27 92.98 91.57 92.43 92.35 1123800.0 91.07
2020-08-26 92.8 91.27 91.74 92.04 1838800.0 90.76
2020-08-25 92.64 91.67 92.43 92.28 1230400.0 91.0
2020-08-24 92.31 90.87 91.99 92.24 1008900.0 90.96
2020-08-21 92.07 90.66 91.49 91.99 1350600.0 90.71
2020-08-20 91.9 90.72 91.28 91.29 675100.0 90.02
2020-08-19 92.32 91.46 92.14 91.72 642500.0 90.44
2020-08-18 92.62 91.52 92.01 91.92 784600.0 90.64
2020-08-17 92.75 90.84 91.14 92.12 1093600.0 90.84
2020-08-14 92.11 90.64 91.46 91.21 720500.0 89.94
2020-08-13 91.78 90.75 91.29 91.44 851300.0 90.17
2020-08-12 93.31 91.05 91.37 92.27 886000.0 90.36
2020-08-11 93.82 90.69 93.63 90.9 955000.0 89.02
2020-08-10 94.59 93.31 94.59 93.73 865200.0 91.79
2020-08-07 94.99 92.54 92.54 94.37 1015600.0 92.42
2020-08-06 93.75 92.45 93.07 92.99 758300.0 91.07
2020-08-05 95.25 92.61 95.25 93.31 1295900.0 91.38
2020-08-04 96.13 92.07 93.48 95.11 1673500.0 93.14
2020-08-03 95.5 92.64 95.05 93.64 991300.0 91.7
2020-07-31 95.75 93.96 94.79 95.26 1042500.0 93.29
2020-07-30 95.56 94.23 94.52 95.19 922500.0 93.22
2020-07-29 95.41 94.26 95.2 94.97 991500.0 93.01
2020-07-28 95.19 92.78 92.87 94.58 1330800.0 92.62
2020-07-27 93.62 92.56 93.46 93.34 1389200.0 91.41
2020-07-24 94.9 93.1 94.07 93.59 1232800.0 91.66
2020-07-23 94.38 93.18 93.28 93.79 1321500.0 91.85
2020-07-22 93.79 90.5 90.94 93.46 1173300.0 91.53
2020-07-21 91.73 90.1 90.38 91.14 1515400.0 89.26
2020-07-20 91.09 89.67 90.1 90.14 1382400.0 88.28
2020-07-17 91.01 88.09 88.21 90.53 1777700.0 88.66
2020-07-16 88.38 87.09 87.69 87.76 1343000.0 85.95
2020-07-15 89.24 87.16 88.78 87.46 1353400.0 85.65
2020-07-14 88.61 87.06 87.92 88.1 2166800.0 86.28
2020-07-13 88.82 87.4 88.03 87.72 1678100.0 85.91
2020-07-10 88.47 87.37 87.69 88.05 1341800.0 86.23
2020-07-09 88.56 86.11 88.3 87.47 1396000.0 85.66
2020-07-08 89.17 88.16 88.5 88.74 1230600.0 86.91
2020-07-07 89.63 88.27 88.94 88.7 1359700.0 86.87
2020-07-06 91.62 89.02 90.87 89.94 1000200.0 88.08
2020-07-02 90.86 89.67 89.82 90.17 979900.0 88.31
2020-07-01 89.62 87.48 87.58 89.33 1285000.0 87.48
2020-06-30 88.1 86.6 87.08 87.65 1742900.0 85.84
2020-06-29 86.98 84.98 86.03 86.97 1124700.0 85.17
2020-06-26 86.34 83.84 84.91 85.54 2535600.0 83.77
2020-06-25 86.6 84.0 86.53 85.21 1416500.0 83.45
2020-06-24 87.44 85.96 86.39 86.79 1812200.0 85.0
2020-06-23 88.74 86.35 88.74 87.09 1611900.0 85.29
2020-06-22 88.33 87.01 87.83 87.85 2243300.0 86.03
2020-06-19 90.98 87.89 90.98 88.07 3852600.0 86.25
2020-06-18 90.31 88.61 89.98 89.86 1431300.0 88.0
2020-06-17 91.18 89.33 91.16 90.42 1430800.0 88.55
2020-06-16 93.0 90.37 92.38 90.82 1705600.0 88.94
2020-06-15 91.67 88.16 88.95 90.47 1653400.0 88.6
2020-06-12 93.12 89.28 93.05 90.31 2206700.0 88.44
2020-06-11 92.86 90.37 92.77 91.33 1723600.0 89.44
2020-06-10 95.08 93.19 93.65 93.71 1007800.0 91.77
2020-06-09 95.03 92.25 94.73 93.44 1571700.0 91.51
2020-06-08 95.82 91.65 92.52 95.28 1608800.0 93.31
2020-06-05 94.37 92.69 93.1 92.85 1704700.0 90.93
2020-06-04 94.17 91.15 93.42 92.57 1283600.0 90.66
2020-06-03 94.91 93.35 93.97 93.96 1505400.0 92.02
2020-06-02 94.02 92.45 93.66 93.97 1560800.0 92.03
2020-06-01 93.75 90.88 91.64 93.13 1667100.0 91.2
2020-05-29 91.96 88.22 88.54 91.73 2355900.0 89.83
2020-05-28 89.33 86.9 87.51 88.97 1705300.0 87.13
2020-05-27 86.93 84.52 86.73 85.9 1430900.0 84.12
2020-05-26 88.37 85.46 86.75 85.69 1380200.0 83.92
2020-05-22 87.06 85.63 86.89 86.14 902600.0 84.36
2020-05-21 87.84 86.55 87.0 86.68 1324400.0 84.89
2020-05-20 87.82 86.21 87.03 87.3 1428800.0 85.5
2020-05-19 87.84 86.39 87.19 86.69 1328100.0 84.9
2020-05-18 88.15 86.0 86.96 87.62 1762700.0 85.81
2020-05-15 85.19 81.49 84.34 84.8 5130800.0 83.05
2020-05-14 85.41 81.52 84.24 84.71 2139000.0 82.96
2020-05-13 85.13 83.43 84.02 84.76 2833100.0 83.01
2020-05-12 86.42 84.42 85.65 85.01 1652800.0 82.63
2020-05-11 85.77 83.65 85.01 85.32 1210100.0 82.93
2020-05-08 86.49 84.82 86.22 85.68 1282500.0 83.28
2020-05-07 87.12 84.86 86.01 85.13 1985800.0 82.75
2020-05-06 89.86 84.88 89.85 84.94 1589700.0 82.56
2020-05-05 89.97 88.14 88.3 89.58 1444000.0 87.07
2020-05-04 90.1 88.0 88.15 88.96 1635500.0 86.47
2020-05-01 90.15 87.95 89.97 88.46 1601900.0 85.99
2020-04-30 93.55 89.79 93.14 90.55 1583600.0 88.02
2020-04-29 95.94 92.0 95.64 93.31 1387500.0 90.7
2020-04-28 94.83 92.25 92.66 94.73 1873600.0 92.08
2020-04-27 94.85 91.47 94.04 91.52 1456400.0 88.96
2020-04-24 94.71 92.27 94.59 93.77 1870500.0 91.15
2020-04-23 97.54 94.07 96.06 94.39 1462700.0 91.75
2020-04-22 97.96 96.18 96.62 96.4 1444800.0 93.7
2020-04-21 96.46 93.62 94.14 95.14 1782800.0 92.48
2020-04-20 100.17 95.8 99.6 95.88 1476900.0 93.2
2020-04-17 101.0 97.23 100.26 100.34 1432000.0 97.53
2020-04-16 99.6 96.55 97.61 98.96 1531400.0 96.19
2020-04-15 98.74 96.0 98.02 96.89 1979400.0 94.18
2020-04-14 99.42 95.61 97.14 99.33 1703700.0 96.55
2020-04-13 97.97 93.91 96.8 95.02 1133300.0 92.36
2020-04-09 98.78 92.61 92.9 98.22 2229600.0 95.47
2020-04-08 92.88 87.52 88.36 92.2 1630100.0 89.62
2020-04-07 93.61 87.16 93.12 87.76 1795700.0 85.31
2020-04-06 92.37 87.16 87.68 91.28 2118000.0 88.73
2020-04-03 87.77 85.01 86.32 85.25 2088000.0 82.87
2020-04-02 88.62 80.58 81.43 88.01 1885400.0 85.55
2020-04-01 86.9 80.56 84.96 83.52 2221500.0 81.18
2020-03-31 91.21 86.91 90.36 88.13 3970400.0 85.67
2020-03-30 92.6 89.16 90.61 91.89 2111500.0 89.32
2020-03-27 92.73 83.21 84.33 89.07 1826700.0 86.58
2020-03-26 88.25 80.36 81.04 86.77 2138500.0 84.34
2020-03-25 84.0 77.3 79.64 80.74 2331000.0 78.48
2020-03-24 80.68 70.29 72.27 80.21 3017400.0 77.97
2020-03-23 76.44 68.01 73.27 70.89 3849700.0 68.91
2020-03-20 90.57 72.08 90.57 74.09 4700900.0 72.02
2020-03-19 104.99 90.01 103.76 90.41 2983300.0 87.88
2020-03-18 107.4 92.03 98.47 104.53 4332900.0 101.61
2020-03-17 109.53 94.7 95.25 102.46 5748600.0 99.59
2020-03-16 101.37 90.0 91.49 92.68 4106600.0 90.09
2020-03-13 99.55 92.24 95.26 99.42 3546700.0 96.64
2020-03-12 98.12 78.93 91.49 91.64 3026000.0 89.08
2020-03-11 101.35 96.34 99.98 97.45 2669300.0 94.72
2020-03-10 105.64 98.24 102.93 102.05 3115200.0 99.2
2020-03-09 104.28 97.81 97.81 102.37 3482700.0 99.51
2020-03-06 105.43 100.55 101.67 104.72 2667800.0 101.79
2020-03-05 105.26 102.07 102.37 104.11 1842600.0 101.2
2020-03-04 104.55 98.74 98.74 104.21 1817200.0 101.3
2020-03-03 100.14 97.17 97.71 97.58 2509000.0 94.85
2020-03-02 97.72 92.73 92.89 97.69 2817600.0 94.96
2020-02-28 94.0 90.16 94.0 92.33 3200700.0 89.75
2020-02-27 101.28 95.49 100.1 95.56 2306400.0 92.89
2020-02-26 101.64 100.26 100.5 100.29 1830500.0 97.49
2020-02-25 102.43 100.21 101.99 100.41 1806300.0 97.6
2020-02-24 102.85 101.42 102.37 101.82 1867400.0 98.97
2020-02-21 103.28 102.25 102.38 102.5 1491100.0 99.63
2020-02-20 102.55 101.66 102.38 102.39 1218000.0 99.53
2020-02-19 103.25 102.4 102.86 102.41 1313200.0 99.55
2020-02-18 103.1 101.99 102.37 102.88 1177900.0 100.0