WEC Energy Group, Inc. (WIC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
| 02 May 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
| 30 Apr 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
| 29 Apr 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 26 Apr 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
| 25 Apr 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
| 24 Apr 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
| 23 Apr 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
| 22 Apr 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
| 19 Apr 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
| 18 Apr 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| 17 Apr 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
| 16 Apr 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
| 15 Apr 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
| 12 Apr 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
| 11 Apr 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
| 10 Apr 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
| 09 Apr 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
| 08 Apr 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
| 05 Apr 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
| 04 Apr 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 03 Apr 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
| 02 Apr 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
| 28 Mar 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 27 Mar 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| 26 Mar 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| 25 Mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 22 Mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 21 Mar 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 20 Mar 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| 19 Mar 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| 18 Mar 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| 15 Mar 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 14 Mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 13 Mar 2024 | 73.70 | 74.30 | 73.70 | 74.30 | 74.30 | 13 |
| 12 Mar 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 11 Mar 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 08 Mar 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| 07 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 06 Mar 2024 | 73.00 | 73.90 | 73.00 | 73.90 | 73.90 | 70 |
| 05 Mar 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| 04 Mar 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 01 Mar 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| 29 Feb 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 28 Feb 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| 27 Feb 2024 | 70.10 | 71.30 | 70.10 | 71.30 | 71.30 | 300 |
| 26 Feb 2024 | 72.40 | 72.40 | 72.30 | 72.30 | 72.30 | 25 |
| 23 Feb 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| 22 Feb 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| 21 Feb 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
| 20 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 19 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 16 Feb 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 15 Feb 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| 14 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 13 Feb 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| 13 Feb 2024 | 0.835 Dividend | |||||
| 12 Feb 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.57 | - |
| 09 Feb 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.57 | - |
| 08 Feb 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 71.26 | - |
| 07 Feb 2024 | 72.30 | 72.50 | 72.30 | 72.50 | 71.65 | 30 |
| 06 Feb 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.36 | - |
| 05 Feb 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 72.74 | - |
| 02 Feb 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 73.13 | 80 |
| 01 Feb 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 73.53 | - |
| 31 Jan 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 73.23 | - |
| 30 Jan 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.04 | - |
| 29 Jan 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.34 | - |
| 26 Jan 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.44 | - |
| 25 Jan 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.36 | - |
| 24 Jan 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 72.25 | - |
| 23 Jan 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 71.55 | - |
| 22 Jan 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 72.25 | - |
| 19 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.64 | - |
| 18 Jan 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 73.23 | - |
| 17 Jan 2024 | 75.40 | 75.40 | 75.00 | 75.00 | 74.12 | 30 |
| 16 Jan 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 74.42 | - |
| 15 Jan 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 73.53 | - |
| 12 Jan 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 73.53 | - |
| 11 Jan 2024 | 77.60 | 77.60 | 75.20 | 75.20 | 74.32 | 25 |
| 10 Jan 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 76.69 | - |
| 09 Jan 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 76.79 | - |
| 08 Jan 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 77.38 | - |
| 05 Jan 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 77.19 | - |
| 04 Jan 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 77.88 | - |
| 03 Jan 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 77.38 | - |
| 02 Jan 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.01 | - |
| 29 Dec 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 74.62 | - |
| 28 Dec 2023 | 74.70 | 74.70 | 74.70 | 74.70 | 73.83 | - |
| 27 Dec 2023 | 75.30 | 75.30 | 75.30 | 75.30 | 74.42 | - |
| 22 Dec 2023 | 74.40 | 74.40 | 74.40 | 74.40 | 73.53 | - |
| 21 Dec 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 73.63 | - |
| 20 Dec 2023 | 75.60 | 75.60 | 75.60 | 75.60 | 74.72 | - |
| 19 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.12 | - |
| 18 Dec 2023 | 75.20 | 75.20 | 75.20 | 75.20 | 74.32 | - |
| 15 Dec 2023 | 76.60 | 76.60 | 76.60 | 76.60 | 75.70 | - |
| 14 Dec 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 78.57 | - |
| 13 Dec 2023 | 76.60 | 76.60 | 76.60 | 76.60 | 75.70 | - |
| 12 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 76.79 | - |
| 11 Dec 2023 | 77.60 | 77.60 | 77.60 | 77.60 | 76.69 | - |
| *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.