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 (%)
Feb 28, 2018 63.24 63.24 61.17 61.37 605,448 -1.92(-3.04%)
Feb 27, 2018 64.97 65.71 63.24 63.29 210,664 -1.73(-2.65%)
Feb 26, 2018 65.26 65.41 63.93 65.02 360,384 +0.05(+0.08%)
Feb 23, 2018 64.42 65.11 64.18 64.97 201,040 +0.89(+1.38%)
Feb 22, 2018 64.08 294,512 +0.54(+0.85%)
Feb 21, 2018 63.59 65.11 63.44 63.54 506,433 +0.00(+0.00%)
Feb 20, 2018 62.60 63.68 62.26 63.54 343,789 +0.44(+0.70%)
Feb 16, 2018 63.09 63.09 63.09 0 +0.30(+0.47%)
Feb 15, 2018 63.04 63.34 62.40 62.80 465,347 +0.20(+0.32%)
Feb 14, 2018 61.52 62.70 61.27 62.60 684,381 +0.69(+1.11%)
Feb 13, 2018 61.81 62.26 61.57 61.91 366,981 -0.20(-0.32%)
Feb 12, 2018 62.50 62.75 61.52 62.11 280,341 +0.00(+0.00%)
Feb 09, 2018 61.61 62.60 59.64 62.11 637,273 +1.13(+1.86%)
Feb 08, 2018 61.52 62.30 60.78 60.97 647,632 -0.49(-0.80%)
Feb 07, 2018 62.01 62.55 61.37 61.47 560,248 -0.89(-1.42%)
Feb 06, 2018 60.63 63.29 60.63 62.35 814,412 +0.74(+1.20%)
Feb 05, 2018 62.40 62.99 60.88 61.61 601,548 -1.08(-1.73%)
Feb 02, 2018 65.76 65.95 62.30 62.70 656,855 -3.20(-4.86%)
Feb 01, 2018 66.05 67.28 64.72 65.90 729,438 -1.28(-1.91%)
Jan 31, 2018 67.23 68.02 66.94 67.18 682,335 +0.30(+0.44%)
Jan 30, 2018 66.74 66.99 65.63 66.89 453,857 -0.25(-0.37%)
Jan 29, 2018 67.43 68.07 67.09 67.14 276,651 -0.64(-0.95%)
Jan 26, 2018 67.63 68.37 67.28 67.78 398,311 +0.39(+0.59%)
Jan 25, 2018 66.74 67.63 65.95 67.38 406,857 +0.84(+1.26%)
Jan 24, 2018 65.56 66.89 65.36 66.54 375,665 +2.32(+3.61%)
Jan 23, 2018 64.52 64.82 63.63 64.23 209,757 -0.39(-0.61%)
Jan 22, 2018 64.62 64.82 63.44 64.62 280,405 -0.20(-0.30%)
Jan 19, 2018 64.18 65.06 63.88 64.82 216,180 +0.94(+1.47%)
Jan 18, 2018 64.18 64.87 63.73 63.88 287,018 -0.05(-0.08%)
Jan 17, 2018 64.77 65.11 63.24 63.93 480,492 -1.28(-1.97%)
Jan 16, 2018 66.64 66.64 64.57 65.21 228,589 -1.13(-1.71%)
Jan 12, 2018 66.35 66.35 66.35 0 +0.89(+1.36%)
Jan 11, 2018 64.03 65.66 63.73 65.46 327,998 +1.58(+2.47%)
Jan 10, 2018 63.68 63.88 455,512 -2.22(-3.36%)
Jan 09, 2018 66.00 66.89 65.36 66.10 617,883 +0.49(+0.75%)
Jan 08, 2018 65.31 65.61 64.08 65.61 388,270 +0.30(+0.45%)
Jan 05, 2018 66.10 66.10 64.87 65.31 268,809 -0.34(-0.53%)
Jan 04, 2018 66.30 66.84 65.46 65.66 795,990 -0.10(-0.15%)
Jan 03, 2018 65.90 66.35 65.11 65.76 412,020 -0.10(-0.15%)
Jan 02, 2018 67.43 67.97 65.48 65.85 422,428 -1.33(-1.98%)
Dec 29, 2017 67.18 67.18 67.18 0 +0.84(+1.26%)
Dec 28, 2017 64.97 66.40 64.97 66.35 505,866 +1.58(+2.44%)
Dec 27, 2017 64.77 65.11 64.37 64.77 204,304 +0.20(+0.31%)
Dec 26, 2017 63.88 64.97 63.71 64.57 292,716 +0.64(+1.00%)
Dec 22, 2017 64.08 64.28 63.27 63.93 112,070 -0.10(-0.15%)
Dec 21, 2017 64.08 64.33 63.68 64.03 237,164 +0.10(+0.15%)
Dec 20, 2017 63.88 64.18 63.36 63.93 216,490 +0.59(+0.93%)
Dec 19, 2017 64.23 64.23 63.09 63.34 280,452 -0.74(-1.15%)
Dec 18, 2017 64.23 64.82 63.59 64.08 440,997 +0.10(+0.15%)
Dec 15, 2017 62.85 64.28 61.77 63.98 532,540 +1.63(+2.61%)
Dec 14, 2017 62.99 63.34 62.11 62.35 449,622 -0.54(-0.86%)
Dec 13, 2017 63.14 63.88 62.80 62.90 426,505 +0.10(+0.16%)
Dec 12, 2017 63.49 64.23 62.75 62.80 578,931 -0.39(-0.62%)
Dec 11, 2017 63.49 63.93 62.70 63.19 359,491 -0.39(-0.62%)
Dec 08, 2017 63.44 64.92 63.04 63.59 229,925 +0.54(+0.86%)
Dec 07, 2017 62.85 63.19 62.70 63.04 241,193 +0.20(+0.31%)
Dec 06, 2017 63.68 63.68 62.06 62.85 169,826 -1.13(-1.77%)
Dec 05, 2017 65.66 65.90 63.93 63.98 329,993 -1.48(-2.26%)
Dec 04, 2017 65.26 66.10 65.21 65.46 301,452 +1.04(+1.61%)
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.