Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 8.882 8.882 8.370 8.725 43,009 -0.23(-2.53%)
Dec 30, 2003 8.961 9.060 8.853 8.951 12,273 +0.01(+0.11%)
Dec 29, 2003 8.754 8.981 8.754 8.942 25,967 +0.09(+1.00%)
Dec 26, 2003 8.922 8.922 8.853 8.853 5,579 -0.03(-0.33%)
Dec 24, 2003 8.725 8.981 8.675 8.882 55,181 +0.19(+2.15%)
Dec 23, 2003 8.725 8.902 8.665 8.695 25,765 +0.07(+0.80%)
Dec 22, 2003 8.636 8.636 8.478 8.626 18,867 -0.09(-1.02%)
Dec 19, 2003 8.518 8.725 8.389 8.715 20,287 +0.01(+0.11%)
Dec 18, 2003 8.508 8.705 8.508 8.705 15,316 +0.23(+2.67%)
Dec 17, 2003 8.192 8.409 8.192 8.478 32,155 +0.20(+2.38%)
Dec 16, 2003 8.311 8.370 8.005 8.281 71,208 -0.10(-1.18%)
Dec 15, 2003 9.050 9.050 8.380 8.380 28,300 -0.57(-6.39%)
Dec 12, 2003 8.843 8.951 8.833 8.951 21,301 +0.18(+2.02%)
Dec 11, 2003 8.577 8.942 8.577 8.774 47,168 +0.18(+2.06%)
Dec 10, 2003 8.695 8.843 8.577 8.596 21,301 -0.13(-1.47%)
Dec 09, 2003 8.873 8.961 8.725 8.725 19,070 +0.00(+0.00%)
Dec 08, 2003 8.631 8.853 8.631 8.725 26,069 +0.08(+0.91%)
Dec 05, 2003 8.725 8.754 8.547 8.646 12,983 +0.02(+0.23%)
Dec 04, 2003 8.271 8.636 8.251 8.626 32,256 +0.43(+5.29%)
Dec 03, 2003 9.070 9.070 8.192 8.192 29,112 -0.76(-8.48%)
Dec 02, 2003 9.080 9.356 8.961 8.951 71,208 -0.05(-0.55%)
Dec 01, 2003 8.922 9.080 8.922 9.001 38,444 +0.18(+2.01%)
Nov 28, 2003 8.863 9.070 8.794 8.823 17,447 -0.03(-0.33%)
Nov 26, 2003 8.922 8.922 8.616 8.853 83,989 -0.12(-1.32%)
Nov 25, 2003 9.020 9.080 8.892 8.971 83,381 +0.11(+1.22%)
Nov 24, 2003 8.064 9.099 8.064 8.863 78,715 +0.90(+11.26%)
Nov 21, 2003 7.581 8.104 7.581 7.966 63,499 +0.48(+6.46%)
Nov 20, 2003 7.532 7.640 7.443 7.482 32,967 -0.11(-1.43%)
Nov 19, 2003 7.147 7.542 7.098 7.591 23,127 +0.42(+5.91%)
Nov 18, 2003 7.344 7.344 7.187 7.167 18,765 -0.01(-0.14%)
Nov 17, 2003 7.147 7.275 7.147 7.177 34,184 -0.04(-0.55%)
Nov 14, 2003 7.197 7.325 7.197 7.216 15,114 +0.01(+0.14%)
Nov 13, 2003 7.216 7.394 7.167 7.206 14,708 -0.06(-0.81%)
Nov 12, 2003 7.246 7.246 7.206 7.266 20,287 +0.06(+0.82%)
Nov 11, 2003 7.167 7.226 7.167 7.206 6,086 +0.01(+0.14%)
Nov 10, 2003 7.226 7.295 7.088 7.197 58,427 +0.07(+0.97%)
Nov 07, 2003 7.295 7.335 7.088 7.128 81,149 +0.03(+0.42%)
Nov 06, 2003 7.147 7.098 6.999 7.098 49,704 -0.05(-0.69%)
Nov 05, 2003 6.645 7.128 6.852 7.147 21,098 +0.25(+3.57%)
Nov 04, 2003 6.645 6.901 6.645 6.901 18,968 +0.24(+3.55%)
Nov 03, 2003 6.763 6.852 6.664 6.664 31,648 -0.22(-3.15%)
Oct 31, 2003 6.881 6.999 6.812 6.881 39,357 -0.06(-0.85%)
Oct 30, 2003 7.118 7.118 6.930 6.940 21,098 -0.06(-0.85%)
Oct 29, 2003 7.128 7.275 6.950 6.999 31,952 -0.15(-2.07%)
Oct 28, 2003 6.881 7.049 6.881 7.147 85,815 +0.30(+4.32%)
Oct 27, 2003 6.408 6.852 6.398 6.852 26,170 +0.50(+7.92%)
Oct 24, 2003 6.260 6.437 6.181 6.349 14,099 +0.09(+1.42%)
Oct 23, 2003 6.112 6.309 6.112 6.260 41,487 +0.15(+2.42%)
Oct 22, 2003 6.290 6.290 5.945 6.112 35,908 -0.25(-3.88%)
Oct 21, 2003 6.368 6.428 6.339 6.359 7,202 +0.05(+0.78%)
Oct 20, 2003 6.260 6.329 6.142 6.309 10,448 +0.13(+2.07%)
Oct 17, 2003 6.250 6.299 6.102 6.181 15,316 -0.12(-1.88%)
Oct 16, 2003 6.033 6.250 6.033 6.299 9,535 +0.23(+3.73%)
Oct 15, 2003 6.309 6.309 6.073 6.073 7,506 -0.17(-2.69%)
Oct 14, 2003 6.211 6.309 6.211 6.240 8,216 +0.12(+1.93%)
Oct 13, 2003 5.718 6.122 5.856 6.122 32,054 +0.40(+7.07%)
Oct 10, 2003 5.649 5.718 5.521 5.718 10,143 +0.03(+0.52%)
Oct 09, 2003 5.570 5.876 5.570 5.688 12,882 +0.16(+2.85%)
Oct 08, 2003 5.826 5.826 5.501 5.531 10,245 -0.28(-4.75%)
Oct 07, 2003 5.964 5.964 5.570 5.807 18,360 -0.11(-1.83%)
Oct 06, 2003 5.669 5.915 5.590 5.915 17,954 +0.28(+4.90%)
Oct 03, 2003 5.471 5.639 5.471 5.639 12,375 +0.21(+3.81%)
Oct 02, 2003 5.304 5.452 5.294 5.432 9,636 +0.10(+1.85%)
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.