Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 6.881 6.999 6.812 6.881 39,357 -0.06(-0.85%)
Oct 30, 2003 7.118 7.118 6.930 6.940 21,098 -0.06(-0.85%)
Oct 29, 2003 7.128 7.275 6.950 6.999 31,952 -0.15(-2.07%)
Oct 28, 2003 6.881 7.049 6.881 7.147 85,815 +0.30(+4.32%)
Oct 27, 2003 6.408 6.852 6.398 6.852 26,170 +0.50(+7.92%)
Oct 24, 2003 6.260 6.437 6.181 6.349 14,099 +0.09(+1.42%)
Oct 23, 2003 6.112 6.309 6.112 6.260 41,487 +0.15(+2.42%)
Oct 22, 2003 6.290 6.290 5.945 6.112 35,908 -0.25(-3.88%)
Oct 21, 2003 6.368 6.428 6.339 6.359 7,202 +0.05(+0.78%)
Oct 20, 2003 6.260 6.329 6.142 6.309 10,448 +0.13(+2.07%)
Oct 17, 2003 6.250 6.299 6.102 6.181 15,316 -0.12(-1.88%)
Oct 16, 2003 6.033 6.250 6.033 6.299 9,535 +0.23(+3.73%)
Oct 15, 2003 6.309 6.309 6.073 6.073 7,506 -0.17(-2.69%)
Oct 14, 2003 6.211 6.309 6.211 6.240 8,216 +0.12(+1.93%)
Oct 13, 2003 5.718 6.122 5.856 6.122 32,054 +0.40(+7.07%)
Oct 10, 2003 5.649 5.718 5.521 5.718 10,143 +0.03(+0.52%)
Oct 09, 2003 5.570 5.876 5.570 5.688 12,882 +0.16(+2.85%)
Oct 08, 2003 5.826 5.826 5.501 5.531 10,245 -0.28(-4.75%)
Oct 07, 2003 5.964 5.964 5.570 5.807 18,360 -0.11(-1.83%)
Oct 06, 2003 5.669 5.915 5.590 5.915 17,954 +0.28(+4.90%)
Oct 03, 2003 5.471 5.639 5.471 5.639 12,375 +0.21(+3.81%)
Oct 02, 2003 5.304 5.452 5.294 5.432 9,636 +0.10(+1.85%)
Oct 01, 2003 5.156 5.333 5.126 5.333 16,939 +0.18(+3.44%)
Sep 30, 2003 5.176 5.176 5.107 5.156 19,273 -0.16(-2.97%)
Sep 29, 2003 4.978 5.314 4.978 5.314 25,562 +0.27(+5.27%)
Sep 26, 2003 5.008 5.156 4.988 5.047 18,867 +0.02(+0.39%)
Sep 25, 2003 5.225 5.225 4.978 5.028 27,185 -0.25(-4.67%)
Sep 24, 2003 5.304 5.402 5.274 5.274 9,332 -0.13(-2.37%)
Sep 23, 2003 5.580 5.629 5.324 5.402 15,519 -0.23(-4.03%)
Sep 22, 2003 5.521 5.718 5.511 5.629 33,575 +0.04(+0.71%)
Sep 19, 2003 5.462 5.600 5.462 5.590 12,983 +0.02(+0.35%)
Sep 18, 2003 5.540 5.639 5.471 5.570 22,417 +0.09(+1.62%)
Sep 17, 2003 5.669 5.669 5.491 5.481 33,879 -0.09(-1.59%)
Sep 16, 2003 5.324 5.570 5.314 5.570 22,316 +0.35(+6.60%)
Sep 15, 2003 5.225 5.304 5.156 5.225 57,210 -0.10(-1.85%)
Sep 12, 2003 5.373 5.452 5.304 5.324 13,186 -0.12(-2.17%)
Sep 11, 2003 5.333 5.442 5.264 5.442 14,099 +0.12(+2.22%)
Sep 10, 2003 5.619 5.629 5.225 5.324 45,240 -0.35(-6.25%)
Sep 09, 2003 5.816 5.816 5.669 5.678 14,201 -0.17(-2.87%)
Sep 08, 2003 5.954 5.984 5.807 5.846 14,404 -0.10(-1.66%)
Sep 05, 2003 5.974 6.092 5.945 5.945 13,288 -0.06(-0.99%)
Sep 04, 2003 5.974 6.053 5.945 6.004 28,808 +0.05(+0.83%)
Sep 03, 2003 5.876 6.142 5.807 5.954 58,529 +0.04(+0.67%)
Sep 02, 2003 5.885 5.945 5.747 5.915 28,199 +0.05(+0.84%)
Aug 29, 2003 5.619 5.905 5.619 5.866 19,678 +0.20(+3.48%)
Aug 28, 2003 5.669 5.688 5.521 5.669 22,214 +0.05(+0.88%)
Aug 27, 2003 5.511 5.669 5.422 5.619 33,575 +0.12(+2.15%)
Aug 26, 2003 5.570 5.619 5.422 5.501 17,345 -0.13(-2.28%)
Aug 25, 2003 5.816 5.816 5.570 5.629 32,865 -0.19(-3.22%)
Aug 22, 2003 5.876 5.876 5.797 5.816 39,763 -0.06(-1.01%)
Aug 21, 2003 5.767 5.876 5.738 5.876 15,114 +0.03(+0.51%)
Aug 20, 2003 5.866 5.866 5.787 5.846 45,950 -0.05(-0.84%)
Aug 19, 2003 5.816 5.905 5.767 5.895 13,998 +0.14(+2.40%)
Aug 18, 2003 5.767 5.836 5.718 5.757 12,375 +0.05(+0.86%)
Aug 15, 2003 5.669 5.767 5.619 5.708 16,128 +0.04(+0.70%)
Aug 14, 2003 5.521 5.669 5.521 5.669 8,622 +0.15(+2.68%)
Aug 13, 2003 5.471 5.521 5.324 5.521 34,285 +0.10(+1.82%)
Aug 12, 2003 5.343 5.422 5.284 5.422 9,535 +0.10(+1.85%)
Aug 11, 2003 5.264 5.412 5.264 5.324 18,157 +0.10(+1.89%)
Aug 08, 2003 5.422 5.422 5.225 5.225 15,722 -0.12(-2.21%)
Aug 07, 2003 5.373 5.393 5.215 5.343 28,909 +0.02(+0.37%)
Aug 06, 2003 5.185 5.373 5.146 5.324 19,678 +0.15(+2.86%)
Aug 05, 2003 5.225 5.324 5.097 5.176 35,401 +0.00(+0.00%)
Aug 04, 2003 5.077 5.274 4.939 5.176 76,584 +0.05(+0.96%)
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.