Skip to main content

Wesco International (NY: WCC )

166.59 -7.63 (-4.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 62.06 62.45 61.32 62.26 593,676 +0.74(+1.20%)
Oct 30, 2017 63.04 63.24 61.37 61.52 494,233 -1.58(-2.50%)
Oct 27, 2017 61.96 63.83 60.73 63.09 694,688 +1.04(+1.67%)
Oct 26, 2017 60.33 63.34 58.71 62.06 1,464,500 +3.65(+6.24%)
Oct 25, 2017 60.04 60.33 58.11 58.41 603,058 -1.63(-2.71%)
Oct 24, 2017 60.58 61.47 59.94 60.04 586,927 -0.44(-0.73%)
Oct 23, 2017 59.89 60.48 59.64 60.48 428,149 +0.54(+0.90%)
Oct 20, 2017 59.64 60.19 59.45 59.94 255,287 +0.59(+1.00%)
Oct 19, 2017 58.80 59.40 58.07 59.35 265,498 +0.25(+0.42%)
Oct 18, 2017 59.89 60.68 59.00 59.10 558,334 -0.84(-1.40%)
Oct 17, 2017 58.80 60.33 58.66 59.94 615,363 +1.33(+2.27%)
Oct 16, 2017 58.31 58.90 58.07 58.61 256,818 +0.59(+1.02%)
Oct 13, 2017 58.71 58.85 57.87 58.02 241,748 -0.25(-0.42%)
Oct 12, 2017 56.88 58.26 56.88 58.26 351,840 +1.18(+2.07%)
Oct 11, 2017 56.88 57.28 56.44 57.08 321,264 -0.10(-0.17%)
Oct 10, 2017 57.52 58.11 56.98 57.18 372,783 +0.00(+0.00%)
Oct 09, 2017 57.38 57.62 56.88 57.18 297,345 -0.10(-0.17%)
Oct 06, 2017 58.41 58.76 56.93 57.28 458,497 -1.18(-2.02%)
Oct 05, 2017 58.07 58.71 57.62 58.46 273,647 +0.59(+1.02%)
Oct 04, 2017 58.56 58.61 57.72 57.87 223,337 -0.69(-1.18%)
Oct 03, 2017 58.61 58.93 57.92 58.56 268,392 +0.25(+0.42%)
Oct 02, 2017 57.42 58.36 57.03 58.31 211,000 +0.89(+1.55%)
Sep 29, 2017 57.57 57.97 57.26 57.42 299,106 -0.05(-0.09%)
Sep 28, 2017 57.13 57.52 56.44 57.47 228,354 +0.30(+0.52%)
Sep 27, 2017 56.14 57.18 287,076 +0.25(+0.43%)
Sep 26, 2017 56.54 57.13 56.19 56.93 353,601 +0.39(+0.70%)
Sep 25, 2017 55.40 56.73 55.37 56.54 531,217 +1.18(+2.14%)
Sep 22, 2017 55.35 55.60 54.76 55.35 518,665 -0.10(-0.18%)
Sep 21, 2017 55.21 55.80 54.94 55.45 228,263 +0.30(+0.54%)
Sep 20, 2017 54.47 55.45 54.27 55.16 352,520 +0.99(+1.82%)
Sep 19, 2017 54.32 54.47 54.02 54.17 275,057 -0.15(-0.27%)
Sep 18, 2017 53.63 54.42 53.53 54.32 326,200 +0.84(+1.57%)
Sep 15, 2017 53.78 53.78 52.94 53.48 628,280 -0.20(-0.37%)
Sep 14, 2017 53.93 54.22 53.58 53.68 353,961 -0.30(-0.55%)
Sep 13, 2017 53.14 54.07 53.01 53.97 316,500 +0.79(+1.48%)
Sep 12, 2017 52.59 53.60 52.00 53.19 377,286 +0.79(+1.51%)
Sep 11, 2017 50.87 52.84 50.87 52.40 437,740 +1.77(+3.51%)
Sep 08, 2017 49.69 50.72 49.49 50.62 427,151 +0.89(+1.78%)
Sep 07, 2017 50.03 50.03 48.65 49.74 326,827 -0.15(-0.30%)
Sep 06, 2017 49.88 50.18 49.44 49.88 395,701 +0.30(+0.60%)
Sep 05, 2017 49.98 50.28 49.24 49.59 269,255 -0.49(-0.98%)
Sep 01, 2017 49.98 50.33 49.74 50.08 250,914 +0.34(+0.69%)
Aug 31, 2017 49.74 50.08 49.34 49.74 397,184 +0.34(+0.70%)
Aug 30, 2017 49.09 49.88 48.85 49.39 250,402 +0.20(+0.40%)
Aug 29, 2017 48.55 49.19 48.26 49.19 334,428 +0.30(+0.60%)
Aug 28, 2017 49.64 49.98 48.50 48.90 245,586 -0.64(-1.29%)
Aug 25, 2017 49.49 50.08 49.39 49.54 237,521 +0.49(+1.00%)
Aug 24, 2017 49.29 49.80 48.95 49.05 200,121 -0.10(-0.20%)
Aug 23, 2017 49.09 49.74 49.09 49.14 193,333 -0.39(-0.80%)
Aug 22, 2017 49.34 49.83 49.19 49.54 269,561 +0.39(+0.80%)
Aug 21, 2017 49.29 49.59 48.95 49.14 576,314 -0.20(-0.40%)
Aug 18, 2017 49.49 50.23 49.29 49.34 389,803 -0.25(-0.50%)
Aug 17, 2017 50.28 50.82 49.49 49.59 315,122 -0.89(-1.76%)
Aug 16, 2017 51.46 51.66 50.33 50.47 459,063 -0.99(-1.92%)
Aug 15, 2017 51.21 52.15 51.21 51.46 572,518 +0.59(+1.16%)
Aug 14, 2017 50.82 51.02 50.35 50.87 289,610 +0.49(+0.98%)
Aug 11, 2017 49.83 51.41 49.39 50.38 406,959 -0.44(-0.87%)
Aug 10, 2017 51.36 52.22 50.77 50.82 495,814 -0.59(-1.15%)
Aug 09, 2017 51.26 51.61 50.97 51.41 300,930 +0.00(+0.00%)
Aug 08, 2017 51.61 52.35 51.21 51.41 514,884 -0.10(-0.19%)
Aug 07, 2017 51.46 52.40 51.21 51.51 496,545 +0.10(+0.19%)
Aug 04, 2017 50.57 51.66 50.43 51.41 282,502 +1.13(+2.25%)
Aug 03, 2017 49.59 50.66 49.34 50.28 505,409 +0.59(+1.19%)
Aug 02, 2017 49.64 49.88 49.24 49.69 259,015 -0.15(-0.30%)
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.