Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 155.32 156.30 153.87 154.75 428,055 +0.62(+0.40%)
Nov 29, 2023 152.83 154.90 151.42 154.13 350,930 +3.39(+2.25%)
Nov 28, 2023 152.66 154.19 149.92 150.75 262,370 -2.82(-1.84%)
Nov 27, 2023 152.29 154.70 151.70 153.56 380,842 +0.31(+0.20%)
Nov 24, 2023 152.08 154.45 152.08 153.26 125,757 +1.69(+1.11%)
Nov 22, 2023 151.44 152.82 150.44 151.57 308,535 +0.62(+0.41%)
Nov 21, 2023 151.02 152.19 150.61 150.94 395,100 -1.27(-0.84%)
Nov 20, 2023 150.78 152.82 150.07 152.22 409,728 +1.48(+0.98%)
Nov 17, 2023 147.13 152.07 146.46 150.74 705,131 +4.85(+3.32%)
Nov 16, 2023 145.58 147.69 144.71 145.89 330,258 -0.47(-0.32%)
Nov 15, 2023 147.88 150.05 146.32 146.36 331,442 -1.26(-0.85%)
Nov 14, 2023 143.91 147.77 143.91 147.62 452,294 +7.90(+5.66%)
Nov 13, 2023 139.85 140.40 138.40 139.71 318,398 -0.43(-0.30%)
Nov 10, 2023 137.04 140.87 136.58 140.14 365,880 +3.82(+2.80%)
Nov 09, 2023 137.24 139.59 136.13 136.32 604,232 +0.65(+0.48%)
Nov 08, 2023 137.47 139.18 134.77 135.67 472,002 -1.52(-1.11%)
Nov 07, 2023 137.31 137.82 135.83 137.19 470,066 -1.44(-1.04%)
Nov 06, 2023 141.56 141.99 138.16 138.63 719,565 -3.16(-2.23%)
Nov 03, 2023 137.59 143.75 137.27 141.79 899,941 +6.78(+5.02%)
Nov 02, 2023 137.73 140.47 130.44 135.01 1,048,459 +4.86(+3.73%)
Nov 01, 2023 126.82 130.46 124.88 130.15 890,490 +2.86(+2.25%)
Oct 31, 2023 126.89 128.34 124.17 127.29 420,447 +0.07(+0.05%)
Oct 30, 2023 126.71 127.77 124.45 127.22 393,025 +2.11(+1.69%)
Oct 27, 2023 126.21 127.92 124.72 125.11 518,939 -0.61(-0.48%)
Oct 26, 2023 123.47 126.45 123.09 125.71 548,293 +2.93(+2.39%)
Oct 25, 2023 124.76 124.82 121.43 122.78 455,097 -2.28(-1.83%)
Oct 24, 2023 125.88 126.43 124.14 125.07 589,921 +0.08(+0.06%)
Oct 23, 2023 124.77 126.53 124.06 124.99 631,147 +0.31(+0.25%)
Oct 20, 2023 128.64 129.37 124.24 124.68 969,640 -5.06(-3.90%)
Oct 19, 2023 131.24 133.12 128.91 129.75 499,751 -2.12(-1.60%)
Oct 18, 2023 135.40 135.40 131.06 131.86 557,050 -6.06(-4.39%)
Oct 17, 2023 135.76 140.22 135.34 137.92 571,218 +0.97(+0.71%)
Oct 16, 2023 134.64 137.89 134.43 136.94 588,273 +4.19(+3.16%)
Oct 13, 2023 142.17 142.25 131.22 132.75 1,299,025 -11.64(-8.06%)
Oct 12, 2023 147.34 147.35 142.69 144.39 458,852 -2.36(-1.61%)
Oct 11, 2023 145.72 146.78 144.74 146.75 325,229 +1.07(+0.74%)
Oct 10, 2023 147.96 148.30 144.92 145.68 380,570 -1.21(-0.83%)
Oct 09, 2023 143.72 147.07 143.21 146.89 270,167 +2.36(+1.64%)
Oct 06, 2023 140.97 146.68 139.74 144.53 478,388 +5.69(+4.10%)
Oct 05, 2023 139.38 140.01 137.14 138.84 386,919 -0.75(-0.53%)
Oct 04, 2023 137.10 140.17 135.75 139.59 533,088 +2.55(+1.86%)
Oct 03, 2023 139.73 140.93 136.86 137.03 456,388 -3.38(-2.40%)
Oct 02, 2023 142.64 143.15 139.35 140.41 563,675 -2.39(-1.68%)
Sep 29, 2023 146.86 147.88 142.57 142.80 563,665 -2.42(-1.67%)
Sep 28, 2023 144.55 146.76 143.21 145.22 524,501 +0.71(+0.49%)
Sep 27, 2023 146.95 147.82 143.38 144.51 560,514 -0.97(-0.67%)
Sep 26, 2023 144.82 147.14 144.69 145.48 411,254 -0.91(-0.62%)
Sep 25, 2023 145.48 146.66 145.81 146.40 320,576 +0.30(+0.20%)
Sep 22, 2023 145.60 147.65 145.12 146.10 410,590 +0.59(+0.40%)
Sep 21, 2023 148.34 148.94 145.46 145.51 342,636 -3.97(-2.66%)
Sep 20, 2023 152.60 154.50 149.40 149.48 331,485 -1.83(-1.21%)
Sep 19, 2023 152.12 153.33 150.22 151.31 315,045 -1.44(-0.94%)
Sep 18, 2023 153.40 153.57 151.13 152.75 304,810 +0.69(+0.46%)
Sep 15, 2023 153.02 154.34 151.29 152.06 1,001,335 -2.07(-1.35%)
Sep 14, 2023 154.19 155.96 151.78 154.13 478,147 +1.55(+1.02%)
Sep 13, 2023 153.78 154.62 150.54 152.58 375,933 -2.43(-1.57%)
Sep 12, 2023 154.27 159.09 154.04 155.00 733,530 -0.20(-0.13%)
Sep 11, 2023 157.80 158.88 153.51 155.20 397,739 -1.31(-0.84%)
Sep 08, 2023 154.22 159.26 154.22 156.51 881,991 +1.99(+1.29%)
Sep 07, 2023 154.69 156.16 152.69 154.52 446,713 -2.00(-1.28%)
Sep 06, 2023 156.07 159.71 155.44 156.52 488,513 +1.34(+0.86%)
Sep 05, 2023 159.67 161.21 154.76 155.18 458,145 -6.55(-4.05%)
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.