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 (%)
May 31, 2017 59.70 60.39 59.01 60.25 419,039 +0.34(+0.58%)
May 30, 2017 60.25 60.59 59.24 59.90 551,078 -0.59(-0.98%)
May 26, 2017 60.89 60.89 59.61 60.49 570,495 +0.00(+0.00%)
May 25, 2017 61.33 62.12 60.42 60.49 400,812 -0.99(-1.60%)
May 24, 2017 61.18 62.02 60.84 61.48 507,187 +0.30(+0.48%)
May 23, 2017 61.87 61.87 61.01 61.18 257,863 -0.49(-0.80%)
May 22, 2017 61.62 61.97 61.30 61.67 404,073 +0.59(+0.97%)
May 19, 2017 60.15 61.82 59.90 61.08 684,743 +1.43(+2.39%)
May 18, 2017 59.06 60.25 58.37 59.65 609,341 +0.25(+0.41%)
May 17, 2017 60.54 60.79 59.41 59.41 868,437 -2.12(-3.44%)
May 16, 2017 62.36 62.41 61.23 61.53 683,199 -0.49(-0.79%)
May 15, 2017 62.02 62.61 61.67 62.02 482,768 +0.59(+0.96%)
May 12, 2017 62.02 62.17 61.43 61.43 474,622 -0.89(-1.42%)
May 11, 2017 62.12 62.66 61.23 62.31 271,563 +0.00(+0.00%)
May 10, 2017 62.66 62.91 62.07 62.31 406,520 -0.34(-0.55%)
May 09, 2017 62.61 63.08 62.19 62.66 517,191 +0.05(+0.08%)
May 08, 2017 62.31 62.81 61.92 62.61 722,742 +0.30(+0.47%)
May 05, 2017 60.69 62.51 60.69 62.31 885,256 +1.87(+3.10%)
May 04, 2017 60.89 61.18 59.88 60.44 828,547 -0.54(-0.89%)
May 03, 2017 60.44 61.26 60.10 60.98 700,102 +0.00(+0.00%)
May 02, 2017 62.36 63.45 60.74 60.98 1,145,780 +1.38(+2.31%)
May 01, 2017 60.15 60.34 58.77 59.61 856,349 -0.44(-0.74%)
Apr 28, 2017 61.82 62.71 59.70 60.05 1,421,411 -1.63(-2.64%)
Apr 27, 2017 61.62 65.22 61.23 61.67 1,871,817 -5.32(-7.94%)
Apr 26, 2017 65.96 67.83 65.96 66.99 956,751 +0.59(+0.89%)
Apr 25, 2017 65.57 66.60 65.57 66.40 837,884 +1.38(+2.12%)
Apr 24, 2017 65.12 65.66 64.58 65.02 794,455 +0.89(+1.38%)
Apr 21, 2017 64.48 64.58 63.45 64.14 545,325 -0.20(-0.31%)
Apr 20, 2017 64.63 64.68 63.30 64.33 1,011,891 +0.64(+1.01%)
Apr 19, 2017 64.04 64.63 63.20 63.69 755,086 +0.79(+1.25%)
Apr 18, 2017 63.50 63.94 62.56 62.91 910,390 -1.87(-2.89%)
Apr 17, 2017 64.93 65.81 64.09 64.78 761,986 +0.39(+0.61%)
Apr 13, 2017 65.96 66.55 64.31 64.38 804,781 -2.02(-3.04%)
Apr 12, 2017 69.16 69.16 65.89 66.40 835,313 -3.15(-4.53%)
Apr 11, 2017 68.72 69.65 67.73 69.56 253,465 +0.84(+1.22%)
Apr 10, 2017 68.87 69.85 68.27 68.72 352,241 -0.05(-0.07%)
Apr 07, 2017 69.41 69.90 68.64 68.77 415,098 -0.64(-0.92%)
Apr 06, 2017 68.32 69.60 67.68 69.41 435,057 +1.33(+1.95%)
Apr 05, 2017 68.77 69.75 67.88 68.08 710,681 +0.00(+0.00%)
Apr 04, 2017 68.23 69.01 67.78 68.08 422,114 -0.15(-0.22%)
Apr 03, 2017 68.52 69.04 67.24 68.23 538,271 -0.30(-0.43%)
Mar 31, 2017 67.39 69.01 67.39 68.52 395,330 +0.74(+1.09%)
Mar 30, 2017 69.01 69.01 67.39 67.78 241,923 +0.15(+0.22%)
Mar 29, 2017 66.94 68.42 66.90 67.63 409,636 +0.49(+0.73%)
Mar 28, 2017 66.70 67.78 66.21 67.14 459,866 +0.44(+0.66%)
Mar 27, 2017 64.97 66.94 63.30 66.70 457,563 -0.10(-0.15%)
Mar 24, 2017 67.34 68.08 66.30 66.80 243,641 -0.44(-0.66%)
Mar 23, 2017 67.39 67.88 66.55 67.24 609,110 -0.25(-0.36%)
Mar 22, 2017 67.39 67.83 66.40 67.49 420,176 -0.15(-0.22%)
Mar 21, 2017 68.92 69.11 67.09 67.63 1,030,121 -0.69(-1.01%)
Mar 20, 2017 68.82 68.82 67.61 68.32 335,344 -0.44(-0.64%)
Mar 17, 2017 68.42 68.87 67.93 68.77 398,024 +0.54(+0.79%)
Mar 16, 2017 68.62 68.62 67.73 68.23 294,292 +0.10(+0.14%)
Mar 15, 2017 66.80 68.23 66.75 68.13 390,618 +1.67(+2.52%)
Mar 14, 2017 66.85 66.85 65.52 66.45 434,945 -1.23(-1.82%)
Mar 13, 2017 67.83 68.08 67.09 67.68 285,545 +0.15(+0.22%)
Mar 10, 2017 67.78 68.27 66.80 67.54 449,740 +0.39(+0.59%)
Mar 09, 2017 69.51 69.85 66.35 67.14 673,162 -2.41(-3.47%)
Mar 08, 2017 70.84 71.53 69.51 69.56 899,186 -1.28(-1.81%)
Mar 07, 2017 70.64 71.97 70.59 70.84 663,338 -0.39(-0.55%)
Mar 06, 2017 70.29 71.28 69.60 71.23 562,223 +0.25(+0.35%)
Mar 03, 2017 69.51 71.08 69.51 70.98 523,771 +1.58(+2.27%)
Mar 02, 2017 70.84 71.58 69.31 69.41 721,559 -1.82(-2.56%)
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.