U.S. markets closed

WEC Energy Group, Inc. (WEC)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
80.44+0.81 (+1.02%)
Al cierre: 04:00PM EDT
77.50 -2.94 (-3.65%)
Fuera de horario: 05:54PM EDT
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 abr 202479.9180.6379.2980.4480.441,039,934
17 abr 202478.4379.8178.3479.6379.631,157,100
16 abr 202478.6378.6377.5377.8077.801,968,300
15 abr 202479.1979.7778.4578.8978.891,773,400
12 abr 202479.6779.8078.3778.9778.971,378,900
11 abr 202480.2180.5579.0879.3979.391,006,500
10 abr 202480.3280.5978.8079.7279.721,686,900
09 abr 202481.5381.9681.1881.9181.911,069,800
08 abr 202480.3981.5180.1881.3381.331,194,700
05 abr 202480.3680.6579.6580.2880.281,582,700
04 abr 202481.7781.8380.2981.0381.031,409,500
03 abr 202481.8782.1781.0781.2281.221,233,400
02 abr 202481.5682.6581.5581.8981.891,260,800
01 abr 202481.9682.1381.1981.5681.561,239,600
28 mar 202481.4582.1780.9982.1282.122,649,200
27 mar 202479.1281.1978.9581.1881.182,501,200
26 mar 202479.8480.0578.5078.6578.652,329,800
25 mar 202480.1880.4679.4079.9079.901,714,300
22 mar 202480.6980.7079.7880.0180.011,318,600
21 mar 202480.6580.9779.7980.0480.041,636,000
20 mar 202480.7781.5680.2180.5680.561,296,500
19 mar 202481.3381.9580.7181.0081.002,101,500
18 mar 202480.7681.5780.3681.0281.022,380,100
15 mar 202479.7981.0479.7980.7880.783,962,800
14 mar 202480.3780.6379.3380.3880.382,339,900
13 mar 202481.4381.9180.5980.7780.771,475,600
12 mar 202482.1182.1180.6681.0181.011,528,500
11 mar 202481.8782.7681.4182.1082.101,356,300
08 mar 202481.9482.1780.9481.6881.681,505,900
07 mar 202481.8182.1781.3881.5581.551,821,800
06 mar 202480.4581.5080.3481.2281.221,835,600
05 mar 202480.1881.1179.2879.7379.732,505,100
04 mar 202477.9180.0277.7879.7279.722,004,200
01 mar 202478.2178.4976.7878.3978.392,399,900
29 feb 202477.5679.0477.1978.4978.493,807,300
28 feb 202477.3077.9477.0977.2077.201,687,900
27 feb 202476.8677.5576.5077.4677.461,610,400
26 feb 202478.2478.2676.5276.5576.551,775,200
23 feb 202478.4579.4178.1578.8678.861,458,700
22 feb 202478.6778.7677.7078.2578.251,880,100
21 feb 202478.4879.3377.9479.2979.291,313,500
20 feb 202478.1879.4277.8578.0078.001,586,600
16 feb 202477.5778.4377.2478.0778.071,789,200
15 feb 202477.0078.0276.8778.0078.002,342,000
14 feb 202476.3676.9076.1376.6576.651,493,100
13 feb 202477.3477.8875.1376.4676.462,430,400
13 feb 20240.835 Dividendo
12 feb 202477.5478.4177.1678.3777.542,250,800
09 feb 202477.0977.7476.9577.5576.722,176,300
08 feb 202477.8078.0276.8077.4076.582,264,400
07 feb 202478.6578.6877.7078.1677.331,662,900
06 feb 202477.8378.6377.6578.3477.511,767,600
05 feb 202479.2079.2077.9778.0377.202,068,000
02 feb 202479.8980.6979.2279.8679.012,560,100
01 feb 202479.4582.0779.0781.7880.914,311,400
31 ene 202481.4881.6580.2480.7679.9012,843,000
30 ene 202480.3881.2479.6980.7679.902,198,900
29 ene 202479.8780.8979.4480.4579.592,784,600
26 ene 202480.2080.6479.4779.8779.022,386,400
25 ene 202479.7980.1979.0780.0179.162,141,600
24 ene 202480.4180.5878.7479.0678.222,772,900
23 ene 202479.4779.9779.1479.7578.901,748,100
22 ene 202480.0680.7279.1679.4878.632,356,100
19 ene 202480.7180.7479.8580.0379.182,205,900
18 ene 202481.0081.0379.7080.4079.542,695,000
17 ene 202481.8883.1781.0181.3180.442,078,300
16 ene 202482.5182.9982.1482.5781.692,897,000
12 ene 202482.8683.2982.4782.7981.911,991,300
11 ene 202485.3385.3380.8682.1281.253,458,200
10 ene 202485.2985.9485.0485.5984.681,636,000
09 ene 202485.0785.7484.6085.3384.421,817,600
08 ene 202485.8886.1085.0085.5784.662,677,200
05 ene 202485.7686.6585.3686.2485.321,578,700
04 ene 202485.7086.8985.5785.9285.002,326,600
03 ene 202486.6186.7785.7586.6185.691,979,700
02 ene 202484.0086.3483.7586.3285.402,582,800
29 dic 202383.7184.3283.5684.1783.271,362,600
28 dic 202383.1584.2483.1584.0583.151,459,700
27 dic 202383.5483.7083.0583.4582.561,564,400
26 dic 202382.7583.8382.7083.6482.751,266,800
22 dic 202382.9883.7782.7382.9482.061,419,800
21 dic 202382.0882.8481.5382.3581.471,994,100
20 dic 202383.4983.6381.7681.7980.922,853,300
19 dic 202382.6483.3582.1483.2682.371,603,600
18 dic 202382.8383.1481.9082.3881.502,842,000
15 dic 202383.7683.9281.6282.4681.584,694,300
14 dic 202387.5387.6684.4684.6283.723,011,600
13 dic 202383.0087.0482.5587.0086.072,418,800
12 dic 202384.4284.4282.8483.0382.152,907,200
11 dic 202383.8584.2883.1984.2183.312,265,000
08 dic 202384.9685.0583.4184.0783.171,712,900
07 dic 202385.0085.5684.3285.0084.091,725,900
06 dic 202384.1884.9483.7684.9184.011,575,600
05 dic 202385.0085.2283.6483.7382.841,882,100
04 dic 202384.3285.5984.3185.0084.091,614,900
01 dic 202383.6484.9883.2484.9784.062,006,800
30 nov 202383.1783.7582.5283.6282.732,563,400
29 nov 202383.1384.1882.8482.9782.092,203,600
28 nov 202382.2583.9682.0783.1682.272,389,300
27 nov 202381.6782.3480.9782.2281.342,132,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...