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 (%)
Apr 28, 2023 140.52 143.79 139.39 142.31 517,597 +1.09(+0.77%)
Apr 27, 2023 136.84 141.78 136.49 141.22 423,999 +5.91(+4.37%)
Apr 26, 2023 139.02 139.71 135.10 135.31 581,548 -4.92(-3.51%)
Apr 25, 2023 141.37 145.06 139.56 140.24 568,664 -1.03(-0.73%)
Apr 24, 2023 140.91 142.57 139.87 141.26 271,489 +0.83(+0.59%)
Apr 21, 2023 140.77 142.33 139.71 140.43 411,806 -0.79(-0.56%)
Apr 20, 2023 138.66 142.69 138.32 141.22 330,411 +0.95(+0.68%)
Apr 19, 2023 141.09 142.26 137.87 140.28 368,692 -1.44(-1.02%)
Apr 18, 2023 138.57 142.00 138.57 141.72 521,363 +3.95(+2.87%)
Apr 17, 2023 136.55 137.93 135.97 137.76 237,832 +1.96(+1.44%)
Apr 14, 2023 136.26 137.92 134.27 135.81 319,384 +0.38(+0.28%)
Apr 13, 2023 134.31 136.53 131.56 135.43 557,689 +0.10(+0.07%)
Apr 12, 2023 136.65 137.95 134.73 135.33 624,487 +0.53(+0.40%)
Apr 11, 2023 135.52 136.84 134.30 134.80 588,549 -0.49(-0.37%)
Apr 10, 2023 132.53 136.21 132.53 135.29 706,349 +2.94(+2.22%)
Apr 06, 2023 135.78 136.90 131.95 132.36 708,264 -4.60(-3.36%)
Apr 05, 2023 139.00 140.40 134.17 136.96 791,223 -3.90(-2.77%)
Apr 04, 2023 150.61 151.12 138.57 140.87 827,325 -9.36(-6.23%)
Apr 03, 2023 152.75 154.82 149.08 150.23 462,766 -2.50(-1.64%)
Mar 31, 2023 150.53 152.94 149.81 152.73 495,662 +3.66(+2.45%)
Mar 30, 2023 148.51 151.85 148.10 149.07 630,053 +2.22(+1.51%)
Mar 29, 2023 143.63 147.63 143.30 146.85 613,490 +5.54(+3.92%)
Mar 28, 2023 139.72 143.70 138.95 141.30 472,084 +1.25(+0.89%)
Mar 27, 2023 138.52 141.48 137.71 140.06 316,634 +3.54(+2.59%)
Mar 24, 2023 136.91 138.27 134.14 136.52 745,708 -2.75(-1.97%)
Mar 23, 2023 143.12 145.92 136.93 139.27 521,886 -3.15(-2.21%)
Mar 22, 2023 145.56 147.24 142.21 142.42 551,082 -3.41(-2.34%)
Mar 21, 2023 143.92 146.89 143.30 145.83 682,238 +5.77(+4.12%)
Mar 20, 2023 139.21 143.00 137.46 140.06 728,276 +3.06(+2.24%)
Mar 17, 2023 142.91 143.69 136.59 136.99 860,722 -8.53(-5.86%)
Mar 16, 2023 140.69 146.27 139.13 145.52 1,125,073 +2.62(+1.83%)
Mar 15, 2023 148.46 148.70 139.35 142.90 1,123,834 -10.53(-6.87%)
Mar 14, 2023 156.19 158.05 151.61 153.44 518,159 +3.50(+2.34%)
Mar 13, 2023 152.55 154.07 146.60 149.94 899,903 -6.46(-4.13%)
Mar 10, 2023 163.25 163.25 154.88 156.39 747,602 -7.59(-4.63%)
Mar 09, 2023 169.65 170.89 163.90 163.98 433,244 -5.84(-3.44%)
Mar 08, 2023 167.79 170.02 167.18 169.82 348,409 +1.72(+1.02%)
Mar 07, 2023 168.43 170.85 166.78 168.10 526,070 -0.75(-0.44%)
Mar 06, 2023 170.92 172.52 168.75 168.85 407,636 -1.39(-0.82%)
Mar 03, 2023 168.20 170.54 166.70 170.24 425,354 +2.53(+1.51%)
Mar 02, 2023 164.42 167.97 162.84 167.71 432,153 +1.55(+0.93%)
Mar 01, 2023 162.83 167.24 162.83 166.16 384,078 +2.93(+1.79%)
Feb 28, 2023 163.52 165.94 163.22 163.23 413,881 -0.60(-0.37%)
Feb 27, 2023 162.54 164.62 162.54 163.84 384,477 +2.28(+1.41%)
Feb 24, 2023 157.92 162.53 157.81 161.56 313,169 +1.14(+0.71%)
Feb 23, 2023 161.29 161.83 158.64 160.41 401,024 +0.90(+0.56%)
Feb 22, 2023 159.52 161.00 158.01 159.52 428,906 -0.55(-0.34%)
Feb 21, 2023 163.58 165.35 159.50 160.07 574,047 -6.25(-3.76%)
Feb 17, 2023 169.23 169.52 166.12 166.32 720,463 -3.20(-1.89%)
Feb 16, 2023 168.89 170.46 167.06 169.52 487,914 -0.24(-0.14%)
Feb 15, 2023 166.83 169.95 163.61 169.76 792,315 +6.37(+3.90%)
Feb 14, 2023 156.52 166.32 155.80 163.39 1,404,707 +12.38(+8.20%)
Feb 13, 2023 146.58 151.62 145.96 151.01 851,580 +4.34(+2.96%)
Feb 10, 2023 145.90 147.55 144.99 146.67 763,898 -0.08(-0.05%)
Feb 09, 2023 150.47 151.12 146.07 146.75 578,481 -2.77(-1.85%)
Feb 08, 2023 151.25 152.21 148.59 149.52 457,585 -2.49(-1.63%)
Feb 07, 2023 149.59 152.79 149.09 152.01 341,568 +1.46(+0.97%)
Feb 06, 2023 149.16 151.14 148.37 150.55 282,620 -0.07(-0.05%)
Feb 03, 2023 148.24 152.80 148.24 150.62 623,367 +0.80(+0.53%)
Feb 02, 2023 151.03 152.27 148.71 149.82 635,636 +0.31(+0.20%)
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.