Skip to main content

Wesco International (NY: WCC )

163.72 -1.67 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 71.48 72.07 69.60 69.65 921,932 -1.87(-2.62%)
Jan 30, 2017 71.82 72.07 70.84 71.53 731,401 -1.03(-1.43%)
Jan 27, 2017 72.95 73.89 72.22 72.56 654,086 -0.49(-0.67%)
Jan 26, 2017 72.46 75.02 70.59 73.05 1,016,737 -0.30(-0.40%)
Jan 25, 2017 71.82 73.89 71.82 73.35 1,154,268 +1.87(+2.62%)
Jan 24, 2017 70.10 71.90 70.05 71.48 617,930 +2.02(+2.91%)
Jan 23, 2017 69.11 69.56 68.67 69.46 536,721 +0.15(+0.21%)
Jan 20, 2017 69.01 69.85 68.82 69.31 731,512 +0.69(+1.01%)
Jan 19, 2017 69.06 69.51 68.23 68.62 382,600 -0.15(-0.21%)
Jan 18, 2017 67.73 68.96 66.30 68.77 629,199 +0.94(+1.38%)
Jan 17, 2017 68.87 69.06 67.63 67.83 446,050 -1.03(-1.50%)
Jan 13, 2017 68.87 68.87 68.87 0 +0.05(+0.07%)
Jan 12, 2017 69.11 69.75 67.49 68.82 536,968 -0.34(-0.50%)
Jan 11, 2017 66.30 69.26 66.30 69.16 735,664 +3.35(+5.09%)
Jan 10, 2017 65.61 66.16 65.22 65.81 713,442 +0.69(+1.06%)
Jan 09, 2017 66.26 66.44 64.53 65.12 541,148 -1.53(-2.29%)
Jan 06, 2017 67.19 67.83 66.60 66.65 480,434 -0.30(-0.44%)
Jan 05, 2017 67.24 68.23 65.86 66.94 1,061,245 -0.39(-0.59%)
Jan 04, 2017 66.55 67.49 66.06 67.34 595,084 +0.79(+1.18%)
Jan 03, 2017 66.65 67.68 65.81 66.55 491,881 +0.99(+1.50%)
Dec 30, 2016 65.57 65.57 65.57 0 -0.94(-1.41%)
Dec 29, 2016 66.80 67.27 66.16 66.50 364,768 -0.30(-0.44%)
Dec 28, 2016 68.08 68.18 66.55 66.80 277,286 -0.99(-1.45%)
Dec 27, 2016 68.08 68.47 67.54 67.78 245,456 +0.25(+0.36%)
Dec 23, 2016 67.54 67.54 67.54 0 -0.39(-0.58%)
Dec 22, 2016 68.57 69.06 67.78 67.93 287,771 -0.74(-1.08%)
Dec 21, 2016 68.87 69.41 68.60 68.67 411,693 -0.39(-0.57%)
Dec 20, 2016 68.77 70.05 68.55 69.06 484,952 +0.79(+1.15%)
Dec 19, 2016 68.03 68.57 67.68 68.27 340,445 -0.10(-0.14%)
Dec 16, 2016 68.13 68.82 67.78 68.37 1,017,156 +0.30(+0.43%)
Dec 15, 2016 67.29 68.67 66.60 68.08 882,960 +0.39(+0.58%)
Dec 14, 2016 68.03 68.96 67.29 67.68 656,044 -1.33(-1.93%)
Dec 13, 2016 70.59 70.59 67.59 69.01 919,144 -1.08(-1.55%)
Dec 12, 2016 70.15 70.59 69.06 70.10 486,314 +0.05(+0.07%)
Dec 09, 2016 71.13 71.38 69.85 70.05 480,075 -1.03(-1.46%)
Dec 08, 2016 71.33 71.82 70.25 71.08 473,670 +0.20(+0.28%)
Dec 07, 2016 69.90 71.13 69.51 70.89 628,867 +0.94(+1.34%)
Dec 06, 2016 69.70 70.44 68.87 69.95 842,683 -0.30(-0.42%)
Dec 05, 2016 71.43 72.31 70.10 70.25 1,084,088 -0.54(-0.77%)
Dec 02, 2016 69.95 71.33 69.56 70.79 749,500 +0.84(+1.20%)
Dec 01, 2016 67.59 70.89 67.59 69.95 1,456,647 +3.05(+4.57%)
Nov 30, 2016 65.61 67.48 65.61 66.90 1,103,494 +1.92(+2.96%)
Nov 29, 2016 64.93 65.27 64.53 64.97 408,052 -0.30(-0.45%)
Nov 28, 2016 65.47 65.96 65.02 65.27 890,504 -0.30(-0.45%)
Nov 25, 2016 65.27 65.71 64.43 65.57 123,044 +0.25(+0.38%)
Nov 23, 2016 65.32 65.32 65.32 0 +0.69(+1.07%)
Nov 22, 2016 63.69 64.85 62.86 64.63 1,017,507 +0.94(+1.47%)
Nov 21, 2016 64.19 64.48 63.30 63.69 991,550 +0.79(+1.25%)
Nov 18, 2016 63.15 63.40 62.81 62.91 554,710 -0.20(-0.31%)
Nov 17, 2016 63.30 63.50 62.66 63.10 706,696 -0.05(-0.08%)
Nov 16, 2016 63.30 63.94 63.05 63.15 480,341 -0.30(-0.47%)
Nov 15, 2016 63.20 63.55 62.17 63.45 557,645 +0.15(+0.23%)
Nov 14, 2016 61.67 63.94 61.38 63.30 1,162,904 +1.87(+3.05%)
Nov 11, 2016 60.25 61.67 59.41 61.43 534,961 +0.79(+1.30%)
Nov 10, 2016 57.54 60.74 56.87 60.64 1,017,410 +3.69(+6.49%)
Nov 09, 2016 54.43 58.23 53.05 56.95 803,473 +3.00(+5.57%)
Nov 08, 2016 53.55 54.28 52.86 53.94 576,467 +0.25(+0.46%)
Nov 07, 2016 53.50 54.04 53.25 53.69 416,107 +1.23(+2.35%)
Nov 04, 2016 51.62 53.35 50.94 52.46 405,227 +0.84(+1.62%)
Nov 03, 2016 51.23 51.92 51.03 51.62 394,295 +0.69(+1.35%)
Nov 02, 2016 52.12 52.36 50.69 50.94 558,643 -1.58(-3.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.