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 (%)
Nov 29, 2013 85.78 87.09 84.73 84.76 163,845 -0.75(-0.88%)
Nov 27, 2013 85.05 85.85 84.86 85.51 187,092 +0.44(+0.52%)
Nov 26, 2013 85.17 85.67 84.78 85.07 207,757 -0.20(-0.23%)
Nov 25, 2013 84.92 85.26 84.22 85.26 323,892 +0.68(+0.80%)
Nov 22, 2013 84.52 84.86 83.87 84.58 286,055 +0.24(+0.28%)
Nov 21, 2013 83.77 84.77 83.39 84.35 516,964 +0.87(+1.04%)
Nov 20, 2013 84.56 84.59 83.16 83.48 270,101 -0.23(-0.27%)
Nov 19, 2013 84.33 84.70 83.39 83.71 652,124 -0.77(-0.91%)
Nov 18, 2013 84.55 85.20 84.11 84.48 380,094 +0.21(+0.25%)
Nov 15, 2013 84.44 84.44 83.28 84.27 389,193 +0.18(+0.21%)
Nov 14, 2013 84.01 84.71 83.41 84.09 300,466 -0.08(-0.09%)
Nov 13, 2013 83.42 84.34 82.98 84.17 338,755 -0.02(-0.02%)
Nov 12, 2013 84.02 84.28 82.82 84.19 513,374 +0.58(+0.70%)
Nov 11, 2013 82.01 83.78 82.01 83.61 596,168 +1.62(+1.97%)
Nov 08, 2013 80.84 82.08 80.43 81.99 545,690 +1.24(+1.54%)
Nov 07, 2013 82.67 82.81 80.58 80.75 427,740 -1.68(-2.03%)
Nov 06, 2013 83.83 83.85 82.12 82.43 541,723 -0.63(-0.76%)
Nov 05, 2013 84.49 84.76 82.27 83.06 953,032 -2.23(-2.61%)
Nov 04, 2013 84.47 85.32 83.90 85.28 413,039 +1.07(+1.28%)
Nov 01, 2013 84.58 84.58 83.29 84.21 760,508 -0.04(-0.05%)
Oct 31, 2013 83.51 84.93 82.83 84.25 969,304 +0.43(+0.52%)
Oct 30, 2013 82.58 84.08 82.50 83.82 1,324,512 +1.13(+1.37%)
Oct 29, 2013 79.66 82.71 79.19 82.68 1,131,342 +3.00(+3.76%)
Oct 28, 2013 78.82 79.71 78.12 79.68 592,750 +1.00(+1.27%)
Oct 25, 2013 76.21 78.76 75.90 78.69 966,830 +2.62(+3.45%)
Oct 24, 2013 78.59 78.61 76.01 76.07 1,279,369 +0.33(+0.43%)
Oct 23, 2013 75.75 75.89 74.84 75.74 361,896 -0.14(-0.18%)
Oct 22, 2013 76.32 76.75 75.40 75.88 788,787 -0.43(-0.57%)
Oct 21, 2013 76.20 76.45 75.81 76.31 342,920 +0.15(+0.19%)
Oct 18, 2013 75.44 76.18 74.81 76.17 338,504 +1.14(+1.52%)
Oct 17, 2013 74.68 75.24 74.24 75.02 530,649 +0.19(+0.25%)
Oct 16, 2013 73.85 75.04 73.55 74.83 821,610 +1.41(+1.92%)
Oct 15, 2013 73.36 74.76 73.04 73.42 2,745,232 -1.42(-1.90%)
Oct 14, 2013 74.68 75.36 74.50 74.84 357,013 -0.36(-0.48%)
Oct 11, 2013 74.69 75.27 74.21 75.21 191,923 +0.39(+0.53%)
Oct 10, 2013 73.79 75.07 73.77 74.81 298,521 +2.08(+2.86%)
Oct 09, 2013 73.42 73.78 72.62 72.73 582,757 -0.99(-1.34%)
Oct 08, 2013 75.78 75.93 73.61 73.72 291,653 -2.10(-2.77%)
Oct 07, 2013 75.96 76.44 75.51 75.82 265,297 -0.71(-0.93%)
Oct 04, 2013 76.49 76.54 75.55 76.53 391,180 +0.76(+1.00%)
Oct 03, 2013 77.03 77.03 75.22 75.77 313,904 -1.52(-1.96%)
Oct 02, 2013 76.72 77.42 76.37 77.29 461,353 +0.19(+0.24%)
Oct 01, 2013 75.67 77.11 75.06 77.10 374,288 +1.66(+2.20%)
Sep 30, 2013 75.36 75.91 74.96 75.45 582,318 -0.80(-1.05%)
Sep 27, 2013 76.81 77.23 75.84 76.24 372,412 -0.73(-0.95%)
Sep 26, 2013 76.78 77.47 76.55 76.97 1,342,826 +0.18(+0.23%)
Sep 25, 2013 76.31 77.50 76.13 76.80 552,889 +0.54(+0.71%)
Sep 24, 2013 76.21 76.70 75.56 76.25 898,438 +0.20(+0.26%)
Sep 23, 2013 75.69 76.41 75.26 76.06 537,334 -0.13(-0.17%)
Sep 20, 2013 77.67 77.90 76.10 76.19 679,848 -1.47(-1.89%)
Sep 19, 2013 78.39 79.16 77.20 77.65 700,699 -0.26(-0.33%)
Sep 18, 2013 76.73 78.16 76.23 77.91 600,187 +1.19(+1.55%)
Sep 17, 2013 76.29 76.86 76.05 76.72 355,121 +0.47(+0.62%)
Sep 16, 2013 77.12 77.31 76.12 76.24 448,506 -0.15(-0.19%)
Sep 13, 2013 77.23 77.59 75.66 76.39 568,604 -0.85(-1.10%)
Sep 12, 2013 77.16 78.61 76.87 77.24 461,888 -0.16(-0.20%)
Sep 11, 2013 77.19 77.62 76.78 77.40 390,416 +0.12(+0.15%)
Sep 10, 2013 76.45 77.66 76.03 77.28 393,474 +1.65(+2.18%)
Sep 09, 2013 74.41 76.01 74.41 75.63 338,889 +1.18(+1.59%)
Sep 06, 2013 74.86 75.50 73.52 74.45 558,113 +0.07(+0.09%)
Sep 05, 2013 73.69 74.75 73.69 74.38 454,213 +0.82(+1.11%)
Sep 04, 2013 72.98 73.89 72.83 73.56 350,966 +0.56(+0.77%)
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.