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 85.72 87.03 84.68 84.71 163,949 -0.75(-0.88%)
Nov 27, 2013 84.99 85.79 84.81 85.46 187,211 +0.44(+0.52%)
Nov 26, 2013 85.11 85.62 84.72 85.01 207,889 -0.20(-0.23%)
Nov 25, 2013 84.87 85.21 84.17 85.21 324,098 +0.68(+0.80%)
Nov 22, 2013 84.46 84.81 83.82 84.53 286,237 +0.24(+0.28%)
Nov 21, 2013 83.71 84.72 83.34 84.29 517,292 +0.87(+1.04%)
Nov 20, 2013 84.51 84.54 83.11 83.43 270,272 -0.23(-0.27%)
Nov 19, 2013 84.27 84.65 83.34 83.65 652,538 -0.77(-0.91%)
Nov 18, 2013 84.49 85.14 84.06 84.42 380,336 +0.21(+0.25%)
Nov 15, 2013 84.38 84.38 83.23 84.22 389,440 +0.18(+0.21%)
Nov 14, 2013 83.96 84.66 83.36 84.04 300,657 -0.08(-0.09%)
Nov 13, 2013 83.37 84.28 82.92 84.12 338,971 -0.02(-0.02%)
Nov 12, 2013 83.97 84.23 82.77 84.14 513,700 +0.58(+0.70%)
Nov 11, 2013 81.96 83.72 81.96 83.56 596,547 +1.62(+1.97%)
Nov 08, 2013 80.79 82.03 80.38 81.94 546,037 +1.24(+1.54%)
Nov 07, 2013 82.62 82.76 80.53 80.70 428,012 -1.67(-2.03%)
Nov 06, 2013 83.77 83.79 82.07 82.37 542,067 -0.63(-0.76%)
Nov 05, 2013 84.43 84.71 82.22 83.00 953,637 -2.23(-2.61%)
Nov 04, 2013 84.41 85.27 83.85 85.23 413,301 +1.07(+1.28%)
Nov 01, 2013 84.53 84.53 83.23 84.16 760,991 -0.04(-0.05%)
Oct 31, 2013 83.46 84.88 82.78 84.20 969,920 +0.43(+0.52%)
Oct 30, 2013 82.53 84.03 82.45 83.76 1,325,354 +1.13(+1.37%)
Oct 29, 2013 79.60 82.66 79.14 82.63 1,132,060 +3.00(+3.76%)
Oct 28, 2013 78.77 79.66 78.07 79.63 593,126 +0.99(+1.27%)
Oct 25, 2013 76.17 78.71 75.85 78.64 967,444 +2.62(+3.45%)
Oct 24, 2013 78.54 78.56 75.96 76.02 1,280,181 +0.33(+0.43%)
Oct 23, 2013 75.70 75.84 74.80 75.69 362,126 -0.14(-0.18%)
Oct 22, 2013 76.27 76.70 75.35 75.83 789,288 -0.43(-0.57%)
Oct 21, 2013 76.15 76.40 75.76 76.26 343,138 +0.15(+0.19%)
Oct 18, 2013 75.39 76.13 74.77 76.12 338,719 +1.14(+1.52%)
Oct 17, 2013 74.63 75.19 74.20 74.97 530,986 +0.19(+0.25%)
Oct 16, 2013 73.80 74.99 73.51 74.79 822,132 +1.41(+1.92%)
Oct 15, 2013 73.31 74.71 72.99 73.38 2,746,976 -1.42(-1.90%)
Oct 14, 2013 74.63 75.31 74.45 74.80 357,240 -0.36(-0.48%)
Oct 11, 2013 74.64 75.23 74.17 75.16 192,045 +0.39(+0.53%)
Oct 10, 2013 73.74 75.02 73.72 74.77 298,710 +2.08(+2.86%)
Oct 09, 2013 73.38 73.73 72.57 72.69 583,127 -0.99(-1.34%)
Oct 08, 2013 75.73 75.88 73.57 73.67 291,838 -2.10(-2.77%)
Oct 07, 2013 75.91 76.39 75.47 75.77 265,465 -0.71(-0.93%)
Oct 04, 2013 76.44 76.49 75.51 76.48 391,429 +0.76(+1.00%)
Oct 03, 2013 76.98 76.98 75.17 75.72 314,104 -1.52(-1.96%)
Oct 02, 2013 76.67 77.37 76.32 77.24 461,646 +0.19(+0.24%)
Oct 01, 2013 75.62 77.06 75.02 77.05 374,526 +1.66(+2.20%)
Sep 30, 2013 75.31 75.86 74.92 75.40 582,688 -0.80(-1.05%)
Sep 27, 2013 76.76 77.18 75.79 76.20 372,649 -0.73(-0.95%)
Sep 26, 2013 76.73 77.42 76.50 76.92 1,343,679 +0.18(+0.23%)
Sep 25, 2013 76.26 77.45 76.08 76.75 553,240 +0.54(+0.71%)
Sep 24, 2013 76.17 76.65 75.52 76.21 899,009 +0.20(+0.26%)
Sep 23, 2013 75.64 76.36 75.22 76.01 537,675 -0.13(-0.17%)
Sep 20, 2013 77.62 77.85 76.05 76.14 680,279 -1.47(-1.89%)
Sep 19, 2013 78.34 79.11 77.15 77.60 701,144 -0.26(-0.33%)
Sep 18, 2013 76.68 78.11 76.19 77.86 600,568 +1.19(+1.55%)
Sep 17, 2013 76.25 76.81 76.00 76.67 355,347 +0.47(+0.62%)
Sep 16, 2013 77.07 77.26 76.07 76.20 448,791 -0.15(-0.19%)
Sep 13, 2013 77.18 77.55 75.61 76.34 568,965 -0.85(-1.10%)
Sep 12, 2013 77.11 78.56 76.82 77.19 462,181 -0.16(-0.20%)
Sep 11, 2013 77.14 77.58 76.73 77.35 390,664 +0.12(+0.15%)
Sep 10, 2013 76.40 77.61 75.98 77.23 393,724 +1.65(+2.18%)
Sep 09, 2013 74.36 75.96 74.36 75.59 339,105 +1.18(+1.59%)
Sep 06, 2013 74.82 75.45 73.48 74.40 558,468 +0.07(+0.09%)
Sep 05, 2013 73.64 74.70 73.64 74.33 454,502 +0.82(+1.11%)
Sep 04, 2013 72.93 73.84 72.79 73.52 351,189 +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.