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 28, 2021 105.64 105.92 103.70 105.06 140,999 -0.06(-0.06%)
May 27, 2021 106.47 106.98 104.96 105.12 398,391 +0.00(+0.00%)
May 26, 2021 102.86 105.47 101.78 105.12 252,504 +2.92(+2.86%)
May 25, 2021 104.50 105.53 101.95 102.20 282,261 -1.51(-1.46%)
May 24, 2021 102.56 104.40 101.22 103.71 219,070 +1.26(+1.23%)
May 21, 2021 103.96 104.52 101.81 102.45 315,679 +0.01(+0.01%)
May 20, 2021 102.64 103.49 100.91 102.44 415,103 -0.58(-0.56%)
May 19, 2021 103.59 103.72 101.98 103.02 374,290 -2.15(-2.04%)
May 18, 2021 106.66 107.53 105.15 105.17 374,485 -2.12(-1.98%)
May 17, 2021 107.68 108.44 105.78 107.29 252,934 -1.47(-1.35%)
May 14, 2021 107.10 109.29 106.02 108.76 310,581 +2.37(+2.22%)
May 13, 2021 101.17 107.26 101.17 106.39 479,356 +5.73(+5.69%)
May 12, 2021 103.36 104.17 99.89 100.66 531,635 -4.08(-3.90%)
May 11, 2021 104.42 106.47 103.18 104.75 577,743 -1.38(-1.30%)
May 10, 2021 108.44 110.36 106.11 106.12 493,646 -1.81(-1.68%)
May 07, 2021 101.56 108.06 99.57 107.94 735,429 +6.44(+6.34%)
May 06, 2021 100.70 104.35 98.01 101.50 944,215 +8.85(+9.55%)
May 05, 2021 92.36 93.40 90.32 92.65 487,231 +1.27(+1.39%)
May 04, 2021 89.74 91.45 88.14 91.38 331,417 +1.21(+1.34%)
May 03, 2021 91.75 92.43 89.39 90.16 308,853 -0.26(-0.28%)
Apr 30, 2021 91.19 91.91 90.10 90.42 639,864 -1.59(-1.72%)
Apr 29, 2021 92.49 92.49 89.80 92.01 389,806 +1.27(+1.40%)
Apr 28, 2021 89.97 91.13 88.98 90.74 289,641 +0.64(+0.71%)
Apr 27, 2021 89.35 90.28 88.25 90.10 346,247 +0.34(+0.38%)
Apr 26, 2021 89.92 91.02 89.46 89.75 351,798 +0.50(+0.56%)
Apr 23, 2021 87.34 89.72 86.64 89.25 350,363 +2.79(+3.23%)
Apr 22, 2021 85.20 87.21 83.81 86.46 541,662 +1.63(+1.92%)
Apr 21, 2021 82.08 85.09 81.12 84.83 184,016 +1.81(+2.19%)
Apr 20, 2021 82.79 83.87 81.01 83.02 305,722 -0.69(-0.82%)
Apr 19, 2021 84.96 85.32 83.03 83.71 490,111 -1.97(-2.30%)
Apr 16, 2021 85.25 86.06 84.05 85.68 452,814 +1.15(+1.36%)
Apr 15, 2021 84.60 84.90 82.69 84.53 348,000 +0.95(+1.13%)
Apr 14, 2021 85.48 86.60 83.57 83.58 437,721 -1.57(-1.84%)
Apr 13, 2021 87.88 87.88 83.95 85.15 392,754 -3.35(-3.79%)
Apr 12, 2021 86.99 88.80 86.40 88.50 277,110 +2.33(+2.70%)
Apr 09, 2021 84.99 86.66 83.80 86.17 251,158 +1.31(+1.55%)
Apr 08, 2021 84.13 85.18 82.32 84.86 278,197 +1.42(+1.70%)
Apr 07, 2021 86.23 86.29 83.24 83.44 332,089 -2.70(-3.14%)
Apr 06, 2021 87.64 88.83 86.04 86.14 330,637 -1.75(-1.99%)
Apr 05, 2021 87.36 88.71 86.85 87.89 208,420 +2.08(+2.42%)
Apr 01, 2021 86.46 86.73 84.34 85.81 298,934 +0.50(+0.59%)
Mar 31, 2021 85.15 86.60 83.31 85.30 411,681 +0.72(+0.85%)
Mar 30, 2021 81.59 84.85 81.14 84.58 310,363 +2.72(+3.32%)
Mar 29, 2021 83.80 86.75 81.51 81.86 380,263 -2.72(-3.22%)
Mar 26, 2021 84.57 85.14 82.20 84.58 444,598 +1.62(+1.95%)
Mar 25, 2021 79.13 83.99 77.98 82.97 488,614 +2.63(+3.28%)
Mar 24, 2021 83.45 86.12 80.12 80.34 521,663 -1.41(-1.72%)
Mar 23, 2021 87.39 88.44 80.99 81.75 567,560 -7.16(-8.05%)
Mar 22, 2021 90.14 90.16 87.33 88.90 276,054 -0.81(-0.90%)
Mar 19, 2021 89.08 90.47 83.80 89.71 742,823 +1.32(+1.49%)
Mar 18, 2021 91.41 93.84 88.03 88.39 342,716 -3.52(-3.83%)
Mar 17, 2021 88.74 91.97 87.71 91.91 332,285 +3.81(+4.32%)
Mar 16, 2021 92.04 92.04 87.83 88.10 443,398 -3.37(-3.69%)
Mar 15, 2021 90.55 91.58 89.03 91.48 233,688 +0.64(+0.71%)
Mar 12, 2021 90.70 91.93 89.60 90.83 322,772 +0.69(+0.77%)
Mar 11, 2021 90.74 91.77 89.23 90.14 421,389 +1.37(+1.54%)
Mar 10, 2021 86.34 89.30 86.18 88.77 361,746 +2.48(+2.88%)
Mar 09, 2021 88.38 89.20 84.99 86.29 479,126 -1.17(-1.34%)
Mar 08, 2021 86.28 88.44 85.40 87.46 512,033 +2.25(+2.64%)
Mar 05, 2021 83.80 85.35 78.28 85.22 564,699 +3.21(+3.92%)
Mar 04, 2021 85.35 87.70 79.01 82.00 942,821 -3.26(-3.83%)
Mar 03, 2021 84.85 87.52 84.20 85.26 387,749 +0.66(+0.78%)
Mar 02, 2021 84.40 85.91 84.07 84.60 409,210 -0.03(-0.03%)
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.