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 (%)
May 31, 2018 59.26 59.85 57.93 58.47 376,752 -0.94(-1.58%)
May 30, 2018 58.77 60.15 58.62 59.41 286,999 +1.03(+1.77%)
May 29, 2018 57.73 59.01 57.54 58.37 467,867 +0.30(+0.51%)
May 25, 2018 58.08 58.08 58.08 0 -0.15(-0.25%)
May 24, 2018 58.27 58.42 57.54 58.23 526,374 -0.10(-0.17%)
May 23, 2018 58.47 58.62 58.03 58.32 373,078 -0.39(-0.67%)
May 22, 2018 60.00 60.29 58.67 58.72 290,702 -0.94(-1.57%)
May 21, 2018 58.52 60.54 58.37 59.65 723,346 +1.23(+2.11%)
May 18, 2018 58.23 58.72 57.98 58.42 514,480 +0.25(+0.42%)
May 17, 2018 58.42 58.77 58.03 58.18 974,007 -0.39(-0.67%)
May 16, 2018 58.57 59.31 58.13 58.57 605,086 -0.10(-0.17%)
May 15, 2018 58.67 59.01 58.23 58.67 511,221 -0.10(-0.17%)
May 14, 2018 59.61 59.70 58.77 58.77 394,940 -0.79(-1.32%)
May 11, 2018 59.80 60.39 59.46 59.56 178,472 +0.00(+0.00%)
May 10, 2018 59.46 59.80 59.01 59.56 482,807 +0.10(+0.17%)
May 09, 2018 59.65 59.80 59.16 59.46 350,339 +0.20(+0.33%)
May 08, 2018 59.21 59.56 58.67 59.26 595,926 +0.39(+0.67%)
May 07, 2018 59.16 59.65 58.08 58.87 356,426 -0.20(-0.33%)
May 04, 2018 57.68 59.61 57.56 59.06 310,421 +1.23(+2.13%)
May 03, 2018 57.88 58.03 56.65 57.83 420,782 -0.15(-0.25%)
May 02, 2018 56.85 59.06 56.85 57.98 517,677 +1.03(+1.82%)
May 01, 2018 58.62 58.67 56.11 56.95 661,914 -1.72(-2.94%)
Apr 30, 2018 58.13 58.72 57.98 58.67 412,586 +0.44(+0.76%)
Apr 27, 2018 57.49 58.62 57.29 58.23 823,257 +0.99(+1.72%)
Apr 26, 2018 61.62 62.56 55.96 57.24 2,337,062 -3.69(-6.06%)
Apr 25, 2018 60.84 61.43 60.25 60.94 696,541 -0.05(-0.08%)
Apr 24, 2018 62.36 62.83 60.24 60.98 315,692 -1.03(-1.67%)
Apr 23, 2018 62.12 62.46 61.72 62.02 196,327 -0.25(-0.40%)
Apr 20, 2018 62.76 62.81 61.65 62.27 239,159 -0.49(-0.78%)
Apr 19, 2018 63.05 63.45 62.17 62.76 206,563 +0.20(+0.31%)
Apr 18, 2018 62.17 63.20 62.17 62.56 339,026 +0.89(+1.44%)
Apr 17, 2018 62.22 62.66 61.58 61.67 295,993 -0.25(-0.40%)
Apr 16, 2018 61.43 62.31 61.28 61.92 277,857 +0.84(+1.37%)
Apr 13, 2018 62.61 62.71 60.59 61.08 361,166 -0.89(-1.43%)
Apr 12, 2018 60.84 62.49 60.84 61.97 260,695 +1.28(+2.11%)
Apr 11, 2018 60.79 61.13 59.95 60.69 298,819 -0.89(-1.44%)
Apr 10, 2018 61.38 62.12 61.28 61.58 256,618 +0.99(+1.63%)
Apr 09, 2018 61.43 61.62 60.52 60.59 345,301 -0.54(-0.89%)
Apr 06, 2018 62.61 62.91 60.15 61.13 361,479 -1.92(-3.05%)
Apr 05, 2018 62.02 63.55 61.92 63.05 429,383 +1.33(+2.15%)
Apr 04, 2018 60.34 62.12 59.90 61.72 543,609 +0.39(+0.64%)
Apr 03, 2018 60.84 61.38 60.39 61.33 351,897 +0.79(+1.30%)
Apr 02, 2018 60.84 61.33 59.75 60.54 368,214 -0.59(-0.97%)
Mar 29, 2018 61.13 61.13 61.13 0 +1.53(+2.56%)
Mar 28, 2018 59.61 60.57 59.16 59.61 433,228 +0.00(+0.00%)
Mar 27, 2018 60.98 60.98 59.21 59.61 203,196 -1.13(-1.87%)
Mar 26, 2018 60.44 60.94 59.61 60.74 368,687 +1.28(+2.15%)
Mar 23, 2018 62.02 62.95 59.21 59.46 421,245 -2.22(-3.59%)
Mar 22, 2018 63.60 63.89 61.62 61.67 243,788 -2.66(-4.13%)
Mar 21, 2018 64.28 65.25 63.20 64.33 354,678 +0.05(+0.08%)
Mar 20, 2018 64.68 65.20 63.94 64.28 330,554 -0.20(-0.31%)
Mar 19, 2018 64.14 64.63 63.37 64.48 380,943 +0.00(+0.00%)
Mar 16, 2018 62.31 64.93 62.31 64.48 527,309 +2.17(+3.48%)
Mar 15, 2018 63.15 64.43 62.22 62.31 168,376 -0.79(-1.25%)
Mar 14, 2018 62.95 63.40 62.27 63.10 475,300 +0.59(+0.95%)
Mar 13, 2018 63.15 63.79 62.51 62.51 658,019 -0.25(-0.39%)
Mar 12, 2018 63.15 63.55 62.51 62.76 203,558 -0.49(-0.78%)
Mar 09, 2018 62.22 63.89 61.67 63.25 432,954 +1.58(+2.56%)
Mar 08, 2018 60.89 61.77 60.39 61.67 505,100 +0.79(+1.29%)
Mar 07, 2018 60.44 60.89 438,447 -0.59(-0.96%)
Mar 06, 2018 61.38 62.07 60.74 61.48 200,629 +0.84(+1.38%)
Mar 05, 2018 59.56 60.64 59.11 60.64 472,140 +0.84(+1.40%)
Mar 02, 2018 59.85 59.85 58.23 59.80 1,072,341 -0.25(-0.41%)
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.