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 30, 2017 64.09 64.97 63.74 64.58 176,830 +0.69(+1.08%)
Nov 29, 2017 63.05 64.28 62.81 63.89 276,580 +0.84(+1.33%)
Nov 28, 2017 61.77 63.15 61.28 63.05 216,779 +1.23(+1.99%)
Nov 27, 2017 61.33 62.07 61.33 61.82 188,895 +0.44(+0.72%)
Nov 24, 2017 62.36 62.41 61.13 61.38 91,639 -0.64(-1.03%)
Nov 22, 2017 62.66 63.05 62.02 62.02 188,204 -0.34(-0.55%)
Nov 21, 2017 61.72 62.41 61.43 62.36 270,795 +0.69(+1.12%)
Nov 20, 2017 61.43 62.02 60.49 61.67 191,683 +0.05(+0.08%)
Nov 17, 2017 61.13 62.51 60.74 61.62 175,639 +0.30(+0.48%)
Nov 16, 2017 59.70 61.53 59.28 61.33 288,107 +1.87(+3.15%)
Nov 15, 2017 59.75 60.39 59.21 59.46 370,548 -0.79(-1.31%)
Nov 14, 2017 60.44 61.38 59.41 60.25 397,870 -0.84(-1.37%)
Nov 13, 2017 61.03 61.48 60.59 61.08 258,202 -0.30(-0.48%)
Nov 10, 2017 61.23 62.56 61.08 61.38 325,149 -0.10(-0.16%)
Nov 09, 2017 61.33 62.02 60.98 61.48 310,684 -0.64(-1.03%)
Nov 08, 2017 61.48 62.46 60.98 62.12 352,296 +0.39(+0.64%)
Nov 07, 2017 62.22 62.22 61.13 61.72 214,031 -0.30(-0.48%)
Nov 06, 2017 61.62 62.17 61.28 62.02 199,717 +0.30(+0.48%)
Nov 03, 2017 61.62 62.31 61.23 61.72 312,091 +0.05(+0.08%)
Nov 02, 2017 60.79 61.72 60.20 61.67 607,511 +0.64(+1.05%)
Nov 01, 2017 62.81 62.81 60.20 61.03 451,312 -1.18(-1.90%)
Oct 31, 2017 62.02 62.41 61.28 62.22 594,053 +0.74(+1.20%)
Oct 30, 2017 63.00 63.20 61.33 61.48 494,547 -1.58(-2.50%)
Oct 27, 2017 61.92 63.79 60.69 63.05 695,129 +1.03(+1.67%)
Oct 26, 2017 60.29 63.30 58.67 62.02 1,465,431 +3.65(+6.24%)
Oct 25, 2017 60.00 60.29 58.08 58.37 603,441 -1.63(-2.71%)
Oct 24, 2017 60.54 61.43 59.90 60.00 587,300 -0.44(-0.73%)
Oct 23, 2017 59.85 60.44 59.61 60.44 428,421 +0.54(+0.90%)
Oct 20, 2017 59.61 60.15 59.41 59.90 255,449 +0.59(+1.00%)
Oct 19, 2017 58.77 59.36 58.03 59.31 265,666 +0.25(+0.42%)
Oct 18, 2017 59.85 60.64 58.96 59.06 558,689 -0.84(-1.40%)
Oct 17, 2017 58.77 60.29 58.62 59.90 615,754 +1.33(+2.27%)
Oct 16, 2017 58.27 58.87 58.03 58.57 256,981 +0.59(+1.02%)
Oct 13, 2017 58.67 58.82 57.83 57.98 241,902 -0.25(-0.42%)
Oct 12, 2017 56.85 58.23 56.85 58.23 352,063 +1.18(+2.07%)
Oct 11, 2017 56.85 57.24 56.40 57.04 321,468 -0.10(-0.17%)
Oct 10, 2017 57.49 58.08 56.95 57.14 373,019 +0.00(+0.00%)
Oct 09, 2017 57.34 57.59 56.85 57.14 297,534 -0.10(-0.17%)
Oct 06, 2017 58.37 58.72 56.90 57.24 458,788 -1.18(-2.02%)
Oct 05, 2017 58.03 58.67 57.59 58.42 273,821 +0.59(+1.02%)
Oct 04, 2017 58.52 58.57 57.68 57.83 223,479 -0.69(-1.18%)
Oct 03, 2017 58.57 58.89 57.88 58.52 268,562 +0.25(+0.42%)
Oct 02, 2017 57.39 58.32 56.99 58.27 211,134 +0.89(+1.54%)
Sep 29, 2017 57.54 57.93 57.22 57.39 299,296 -0.05(-0.09%)
Sep 28, 2017 57.09 57.49 56.40 57.44 228,500 +0.30(+0.52%)
Sep 27, 2017 56.11 57.14 287,259 +0.25(+0.43%)
Sep 26, 2017 56.50 57.09 56.16 56.90 353,825 +0.39(+0.70%)
Sep 25, 2017 55.37 56.70 55.34 56.50 531,554 +1.18(+2.14%)
Sep 22, 2017 55.32 55.57 54.73 55.32 518,995 -0.10(-0.18%)
Sep 21, 2017 55.17 55.76 54.90 55.42 228,408 +0.30(+0.54%)
Sep 20, 2017 54.43 55.42 54.24 55.12 352,744 +0.99(+1.82%)
Sep 19, 2017 54.28 54.43 53.99 54.14 275,232 -0.15(-0.27%)
Sep 18, 2017 53.60 54.38 53.50 54.28 326,407 +0.84(+1.57%)
Sep 15, 2017 53.74 53.74 52.91 53.45 628,679 -0.20(-0.37%)
Sep 14, 2017 53.89 54.19 53.55 53.64 354,186 -0.30(-0.55%)
Sep 13, 2017 53.10 54.04 52.98 53.94 316,701 +0.79(+1.48%)
Sep 12, 2017 52.56 53.57 51.97 53.15 377,526 +0.79(+1.51%)
Sep 11, 2017 50.84 52.81 50.84 52.36 438,018 +1.77(+3.51%)
Sep 08, 2017 49.65 50.69 49.46 50.59 427,422 +0.89(+1.78%)
Sep 07, 2017 50.00 50.00 48.62 49.70 327,034 -0.15(-0.30%)
Sep 06, 2017 49.85 50.15 49.41 49.85 395,953 +0.30(+0.60%)
Sep 05, 2017 49.95 50.25 49.21 49.56 269,426 -0.49(-0.98%)
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.