WEC Energy Group, Inc. (0LSL.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:50PM BST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.00 | 0.00 | 0.00 | 78.88 | 78.88 | - |
| 13 Jun 2024 | 79.21 | 79.33 | 78.53 | 78.53 | 78.53 | 1,063 |
| 12 Jun 2024 | 80.60 | 80.60 | 79.48 | 79.49 | 79.49 | 221 |
| 11 Jun 2024 | 79.26 | 79.88 | 79.05 | 79.80 | 79.80 | 775 |
| 10 Jun 2024 | 79.33 | 80.04 | 79.33 | 79.86 | 79.86 | 2,567 |
| 07 Jun 2024 | 79.68 | 80.04 | 79.68 | 79.85 | 79.85 | 1,343 |
| 06 Jun 2024 | 80.83 | 81.06 | 80.27 | 80.44 | 80.44 | 200 |
| 05 Jun 2024 | 81.48 | 82.00 | 80.91 | 81.13 | 81.13 | 105 |
| 04 Jun 2024 | 81.18 | 82.34 | 80.83 | 82.13 | 82.13 | 61,994 |
| 03 Jun 2024 | 81.15 | 81.31 | 80.57 | 80.94 | 80.94 | 664 |
| 31 May 2024 | 79.29 | 80.86 | 79.29 | 80.81 | 80.81 | 114 |
| 30 May 2024 | 79.57 | 79.77 | 79.07 | 79.21 | 79.21 | 174 |
| 29 May 2024 | 79.56 | 79.56 | 78.82 | 78.96 | 78.96 | 400 |
| 28 May 2024 | 80.82 | 81.24 | 80.45 | 80.45 | 80.45 | 499 |
| 24 May 2024 | 81.08 | 81.08 | 80.34 | 80.62 | 80.62 | 151 |
| 23 May 2024 | 81.95 | 82.02 | 80.78 | 80.78 | 80.78 | 559 |
| 22 May 2024 | 83.23 | 84.01 | 82.50 | 82.64 | 82.64 | 916 |
| 21 May 2024 | 85.10 | 85.10 | 84.08 | 84.42 | 84.42 | 216 |
| 20 May 2024 | 85.72 | 85.96 | 85.22 | 85.45 | 85.45 | 846 |
| 17 May 2024 | 85.69 | 85.69 | 85.10 | 85.27 | 85.27 | 184 |
| 16 May 2024 | 84.96 | 85.70 | 84.84 | 85.68 | 85.68 | 305 |
| 15 May 2024 | 84.94 | 85.63 | 84.94 | 85.37 | 85.37 | 252 |
| 14 May 2024 | 84.91 | 85.16 | 84.16 | 84.21 | 84.21 | 195 |
| 13 May 2024 | 84.76 | 85.44 | 84.48 | 84.80 | 84.80 | 458 |
| 13 May 2024 | 0.835 Dividend | |||||
| 10 May 2024 | 85.63 | 85.89 | 85.15 | 85.56 | 84.72 | 417 |
| 09 May 2024 | 85.10 | 85.20 | 84.84 | 85.07 | 84.24 | 18 |
| 08 May 2024 | 83.83 | 84.78 | 83.60 | 84.78 | 83.95 | 5 |
| 07 May 2024 | 83.10 | 83.54 | 83.10 | 83.19 | 82.38 | 262 |
| 03 May 2024 | 83.48 | 84.09 | 82.47 | 82.54 | 81.73 | 488 |
| 02 May 2024 | 82.88 | 83.50 | 82.73 | 82.76 | 81.95 | 463 |
| 01 May 2024 | 81.88 | 83.21 | 81.88 | 82.64 | 81.84 | 697 |
| 30 Apr 2024 | 82.00 | 82.45 | 81.96 | 82.27 | 81.47 | 103 |
| 29 Apr 2024 | 81.54 | 82.77 | 81.54 | 82.66 | 81.85 | 117 |
| 26 Apr 2024 | 83.05 | 83.05 | 81.82 | 81.82 | 81.02 | 518 |
| 25 Apr 2024 | 82.79 | 82.79 | 81.78 | 82.60 | 81.80 | 110 |
| 24 Apr 2024 | 81.38 | 82.65 | 81.21 | 82.65 | 81.84 | 101 |
| 23 Apr 2024 | 81.76 | 82.24 | 81.33 | 82.19 | 81.39 | 52 |
| 22 Apr 2024 | 81.28 | 82.41 | 81.16 | 82.41 | 81.61 | 203 |
| 19 Apr 2024 | 80.75 | 81.77 | 80.50 | 81.77 | 80.97 | 556 |
| 18 Apr 2024 | 79.74 | 79.74 | 79.38 | 79.49 | 78.71 | 135 |
| 17 Apr 2024 | 78.40 | 79.32 | 78.18 | 79.16 | 78.39 | 569 |
| 16 Apr 2024 | 77.95 | 79.10 | 77.80 | 77.95 | 77.19 | 761 |
| 15 Apr 2024 | 79.53 | 79.53 | 78.51 | 79.03 | 78.25 | 579 |
| 12 Apr 2024 | 79.30 | 79.61 | 79.08 | 79.08 | 78.31 | 24 |
| 11 Apr 2024 | 79.91 | 80.04 | 79.07 | 79.90 | 79.12 | 8 |
| 10 Apr 2024 | 79.64 | 80.76 | 79.06 | 79.43 | 78.66 | 404 |
| 09 Apr 2024 | 81.42 | 81.66 | 81.36 | 81.46 | 80.67 | 544 |
| 08 Apr 2024 | 80.33 | 81.36 | 80.08 | 81.36 | 80.57 | 206 |
| 05 Apr 2024 | 80.26 | 80.31 | 79.69 | 79.77 | 78.99 | 429 |
| 04 Apr 2024 | 81.00 | 81.43 | 80.57 | 80.85 | 80.06 | 511 |
| 03 Apr 2024 | 81.79 | 81.79 | 81.27 | 81.27 | 80.47 | 390 |
| 02 Apr 2024 | 82.38 | 82.38 | 82.24 | 82.24 | 81.44 | 405 |
| 28 Mar 2024 | 81.44 | 81.92 | 80.61 | 81.85 | 81.05 | 904 |
| 27 Mar 2024 | 79.30 | 80.60 | 79.02 | 80.60 | 79.81 | 403 |
| 26 Mar 2024 | 79.90 | 79.97 | 78.56 | 78.60 | 77.83 | 24,957 |
| 25 Mar 2024 | 80.20 | 80.43 | 79.51 | 79.81 | 79.03 | 80 |
| 22 Mar 2024 | 80.22 | 80.67 | 79.89 | 79.99 | 79.21 | 972 |
| 21 Mar 2024 | 80.46 | 80.93 | 79.89 | 80.38 | 79.59 | 1,492 |
| 20 Mar 2024 | 81.25 | 81.56 | 80.71 | 80.77 | 79.98 | 72 |
| 19 Mar 2024 | 81.38 | 81.74 | 80.81 | 81.11 | 80.32 | 155 |
| 18 Mar 2024 | 80.65 | 81.37 | 80.44 | 80.90 | 80.11 | 494 |
| 15 Mar 2024 | 80.02 | 81.05 | 79.97 | 80.33 | 79.55 | 93 |
| 14 Mar 2024 | 80.03 | 80.70 | 79.51 | 79.69 | 78.91 | 707 |
| 13 Mar 2024 | 81.39 | 81.78 | 80.73 | 80.73 | 79.94 | 92 |
| 12 Mar 2024 | 81.88 | 81.88 | 80.89 | 80.94 | 80.16 | 37 |
| 11 Mar 2024 | 82.17 | 82.70 | 81.53 | 81.84 | 81.04 | 9 |
| 08 Mar 2024 | 81.39 | 81.92 | 80.97 | 80.98 | 80.19 | 335 |
| 07 Mar 2024 | 81.78 | 82.06 | 81.61 | 81.61 | 80.81 | 621 |
| 06 Mar 2024 | 80.59 | 81.20 | 80.25 | 80.97 | 80.18 | 118 |
| 05 Mar 2024 | 80.29 | 80.88 | 79.95 | 80.17 | 79.38 | 248 |
| 04 Mar 2024 | 78.01 | 79.51 | 77.85 | 79.35 | 78.58 | 878 |
| 01 Mar 2024 | 77.84 | 78.22 | 76.80 | 77.51 | 76.75 | 29 |
| 29 Feb 2024 | 77.56 | 78.45 | 77.20 | 78.37 | 77.61 | 127,943 |
| 28 Feb 2024 | 77.45 | 77.89 | 77.17 | 77.82 | 77.06 | 44 |
| 27 Feb 2024 | 77.00 | 77.25 | 76.91 | 77.20 | 76.45 | 18 |
| 26 Feb 2024 | 77.86 | 78.25 | 76.70 | 76.70 | 75.95 | 79 |
| 23 Feb 2024 | 78.52 | 79.06 | 78.52 | 78.73 | 77.96 | 28 |
| 22 Feb 2024 | 77.87 | 78.22 | 77.81 | 78.20 | 77.44 | 574 |
| 21 Feb 2024 | 78.39 | 79.12 | 78.39 | 78.90 | 78.13 | 143 |
| 20 Feb 2024 | 78.06 | 79.40 | 78.02 | 78.66 | 77.89 | 90 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 78.00 | 78.18 | 77.26 | 78.18 | 77.42 | 266 |
| 15 Feb 2024 | 77.39 | 77.72 | 76.90 | 77.12 | 76.37 | 479 |
| 14 Feb 2024 | 76.36 | 76.87 | 76.26 | 76.26 | 75.52 | 562 |
| 13 Feb 2024 | 77.68 | 77.68 | 75.20 | 76.01 | 75.27 | 927 |
| 13 Feb 2024 | 0.835 Dividend | |||||
| 12 Feb 2024 | 77.47 | 78.38 | 77.27 | 78.18 | 76.59 | 711 |
| 09 Feb 2024 | 77.54 | 77.64 | 76.99 | 77.29 | 75.72 | 1,277 |
| 08 Feb 2024 | 77.72 | 77.92 | 76.93 | 76.93 | 75.37 | 731 |
| 07 Feb 2024 | 78.09 | 78.75 | 77.82 | 77.98 | 76.39 | 582 |
| 06 Feb 2024 | 77.80 | 78.40 | 77.61 | 78.33 | 76.74 | 1,003 |
| 05 Feb 2024 | 79.00 | 79.01 | 78.33 | 78.45 | 76.85 | 1,424 |
| 02 Feb 2024 | 79.93 | 80.44 | 79.50 | 79.50 | 77.88 | 494 |
| 01 Feb 2024 | 80.04 | 80.53 | 79.36 | 80.50 | 78.86 | 19 |
| 31 Jan 2024 | 81.41 | 81.50 | 80.49 | 81.16 | 79.51 | 150 |
| 30 Jan 2024 | 80.10 | 81.00 | 79.72 | 81.00 | 79.35 | 13 |
| 29 Jan 2024 | 79.88 | 80.48 | 79.55 | 80.48 | 78.84 | 42 |
| 26 Jan 2024 | 80.38 | 80.61 | 79.72 | 79.72 | 78.10 | 446 |
| 25 Jan 2024 | 79.75 | 79.99 | 79.20 | 79.70 | 78.08 | 103 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.