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 (%)
Feb 28, 2017 69.11 69.50 68.06 68.52 521,791 -0.99(-1.42%)
Feb 27, 2017 68.56 69.85 68.56 69.50 486,329 +0.94(+1.37%)
Feb 24, 2017 67.28 68.61 66.45 68.56 536,197 +0.00(+0.00%)
Feb 23, 2017 71.77 72.16 68.47 68.56 595,206 -2.66(-3.74%)
Feb 22, 2017 71.23 72.06 71.08 71.23 432,128 -0.64(-0.89%)
Feb 21, 2017 71.57 72.26 71.47 71.87 310,181 +0.84(+1.18%)
Feb 17, 2017 71.03 71.03 71.03 0 +0.39(+0.56%)
Feb 16, 2017 70.98 70.98 69.85 70.64 415,834 -0.20(-0.28%)
Feb 15, 2017 70.54 71.18 70.29 70.83 370,278 +0.20(+0.28%)
Feb 14, 2017 70.24 70.88 69.16 70.64 600,027 +0.44(+0.63%)
Feb 13, 2017 70.49 71.57 69.75 70.19 433,021 +0.00(+0.00%)
Feb 10, 2017 70.14 70.64 69.35 70.19 246,119 +0.59(+0.85%)
Feb 09, 2017 68.66 69.80 68.07 69.60 222,912 +1.33(+1.95%)
Feb 08, 2017 69.16 69.25 67.83 68.27 487,541 -1.33(-1.91%)
Feb 07, 2017 70.19 70.96 69.01 69.60 396,192 -0.74(-1.05%)
Feb 06, 2017 69.94 70.54 69.25 70.34 328,272 +0.05(+0.07%)
Feb 03, 2017 70.34 70.88 69.55 70.29 296,857 +0.84(+1.21%)
Feb 02, 2017 69.21 69.70 68.37 69.45 393,754 +0.10(+0.14%)
Feb 01, 2017 70.29 71.28 68.81 69.35 734,963 -0.35(-0.49%)
Jan 31, 2017 71.52 72.11 69.65 69.70 921,347 -1.87(-2.62%)
Jan 30, 2017 71.87 72.11 70.88 71.57 730,936 -1.04(-1.43%)
Jan 27, 2017 73.00 73.94 72.26 72.61 653,671 -0.49(-0.67%)
Jan 26, 2017 72.51 75.07 70.64 73.10 1,016,092 -0.30(-0.40%)
Jan 25, 2017 71.87 73.94 71.87 73.40 1,153,535 +1.87(+2.62%)
Jan 24, 2017 70.14 71.94 70.09 71.52 617,538 +2.02(+2.91%)
Jan 23, 2017 69.16 69.60 68.71 69.50 536,380 +0.15(+0.21%)
Jan 20, 2017 69.06 69.90 68.87 69.35 731,048 +0.69(+1.01%)
Jan 19, 2017 69.11 69.55 68.27 68.66 382,357 -0.15(-0.21%)
Jan 18, 2017 67.78 69.01 66.35 68.81 628,799 +0.94(+1.38%)
Jan 17, 2017 68.91 69.11 67.68 67.87 445,766 -1.04(-1.50%)
Jan 13, 2017 68.91 68.91 68.91 0 +0.05(+0.07%)
Jan 12, 2017 69.16 69.80 67.53 68.86 536,627 -0.34(-0.50%)
Jan 11, 2017 66.35 69.30 66.35 69.21 735,197 +3.35(+5.09%)
Jan 10, 2017 65.66 66.20 65.26 65.85 712,989 +0.69(+1.06%)
Jan 09, 2017 66.30 66.48 64.57 65.16 540,805 -1.53(-2.29%)
Jan 06, 2017 67.23 67.87 66.64 66.69 480,129 -0.30(-0.44%)
Jan 05, 2017 67.28 68.27 65.90 66.99 1,060,571 -0.39(-0.59%)
Jan 04, 2017 66.59 67.53 66.10 67.38 594,706 +0.79(+1.18%)
Jan 03, 2017 66.69 67.73 65.85 66.59 491,568 +0.99(+1.50%)
Dec 30, 2016 65.61 65.61 65.61 0 -0.94(-1.41%)
Dec 29, 2016 66.84 67.31 66.20 66.54 364,537 -0.30(-0.44%)
Dec 28, 2016 68.12 68.22 66.59 66.84 277,110 -0.99(-1.45%)
Dec 27, 2016 68.12 68.52 67.58 67.83 245,301 +0.25(+0.36%)
Dec 23, 2016 67.58 67.58 67.58 0 -0.39(-0.58%)
Dec 22, 2016 68.61 69.11 67.83 67.97 287,589 -0.74(-1.08%)
Dec 21, 2016 68.91 69.45 68.64 68.71 411,432 -0.39(-0.57%)
Dec 20, 2016 68.81 70.09 68.59 69.11 484,644 +0.79(+1.15%)
Dec 19, 2016 68.07 68.61 67.73 68.32 340,229 -0.10(-0.14%)
Dec 16, 2016 68.17 68.86 67.83 68.42 1,016,510 +0.30(+0.43%)
Dec 15, 2016 67.33 68.71 66.64 68.12 882,399 +0.39(+0.58%)
Dec 14, 2016 68.07 69.01 67.33 67.73 655,627 -1.33(-1.93%)
Dec 13, 2016 70.64 70.64 67.63 69.06 918,560 -1.08(-1.55%)
Dec 12, 2016 70.19 70.64 69.11 70.14 486,006 +0.05(+0.07%)
Dec 09, 2016 71.18 71.42 69.90 70.09 479,770 -1.04(-1.46%)
Dec 08, 2016 71.37 71.87 70.29 71.13 473,369 +0.20(+0.28%)
Dec 07, 2016 69.94 71.18 69.55 70.93 628,468 +0.94(+1.34%)
Dec 06, 2016 69.75 70.49 68.91 69.99 842,148 -0.30(-0.42%)
Dec 05, 2016 71.47 72.36 70.14 70.29 1,083,400 -0.54(-0.77%)
Dec 02, 2016 69.99 71.37 69.60 70.83 749,025 +0.84(+1.20%)
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.