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 (%)
Jun 30, 2004 18.44 18.47 17.98 18.13 68,614 -0.30(-1.60%)
Jun 29, 2004 18.15 18.44 18.01 18.42 101,399 +0.32(+1.74%)
Jun 28, 2004 17.87 18.27 17.87 18.11 97,238 +0.37(+2.11%)
Jun 25, 2004 17.97 18.23 17.73 17.73 208,077 -0.24(-1.32%)
Jun 24, 2004 18.12 18.12 17.54 17.97 211,122 -0.16(-0.87%)
Jun 23, 2004 16.90 18.21 16.90 18.13 167,883 +1.08(+6.36%)
Jun 22, 2004 16.75 17.14 16.45 17.04 149,714 +0.34(+2.06%)
Jun 21, 2004 16.70 16.74 16.49 16.70 64,757 +0.13(+0.77%)
Jun 18, 2004 16.50 16.64 16.37 16.57 130,226 +0.10(+0.60%)
Jun 17, 2004 16.74 16.80 16.35 16.47 47,604 -0.27(-1.59%)
Jun 16, 2004 16.59 16.75 16.35 16.74 88,509 +0.19(+1.13%)
Jun 15, 2004 16.75 16.76 16.35 16.55 92,975 -0.19(-1.12%)
Jun 14, 2004 16.65 16.76 16.63 16.74 81,607 +0.02(+0.12%)
Jun 10, 2004 16.75 16.85 16.64 16.72 104,038 +0.07(+0.41%)
Jun 09, 2004 16.75 16.80 16.64 16.65 50,243 -0.10(-0.59%)
Jun 08, 2004 16.81 16.85 16.63 16.75 50,852 -0.04(-0.23%)
Jun 07, 2004 16.73 16.85 16.65 16.79 87,697 +0.16(+0.95%)
Jun 04, 2004 16.72 16.85 16.48 16.63 98,760 +0.05(+0.30%)
Jun 03, 2004 16.26 16.78 15.96 16.58 152,658 +0.22(+1.32%)
Jun 02, 2004 16.99 17.34 16.35 16.36 349,266 -0.56(-3.32%)
Jun 01, 2004 16.45 16.95 15.90 16.93 296,485 +0.59(+3.62%)
May 28, 2004 16.38 16.49 16.28 16.33 69,020 -0.02(-0.12%)
May 27, 2004 16.26 16.37 16.20 16.35 54,303 +0.01(+0.06%)
May 26, 2004 16.47 16.47 16.21 16.34 81,607 +0.12(+0.73%)
May 25, 2004 15.86 16.63 15.67 16.23 192,243 +0.44(+2.81%)
May 24, 2004 15.76 16.11 15.70 15.78 44,457 -0.03(-0.19%)
May 21, 2004 15.86 15.86 15.42 15.81 39,179 -0.05(-0.31%)
May 20, 2004 15.54 15.91 15.48 15.86 54,810 +0.34(+2.22%)
May 19, 2004 15.73 15.91 15.48 15.52 136,519 -0.18(-1.13%)
May 18, 2004 15.66 15.74 15.52 15.69 59,784 +0.17(+1.08%)
May 17, 2004 15.51 15.96 15.26 15.53 81,607 -0.11(-0.69%)
May 14, 2004 15.66 15.76 15.37 15.64 45,066 -0.07(-0.44%)
May 13, 2004 15.66 15.76 15.37 15.70 40,397 +0.02(+0.13%)
May 12, 2004 15.88 15.88 15.26 15.68 61,611 -0.23(-1.42%)
May 11, 2004 15.47 15.96 15.20 15.91 87,291 +0.43(+2.80%)
May 10, 2004 15.75 15.75 15.07 15.48 103,734 -0.28(-1.75%)
May 07, 2004 15.89 16.26 15.65 15.75 213,051 -0.11(-0.68%)
May 06, 2004 15.81 16.11 15.47 15.86 105,256 +0.05(+0.31%)
May 05, 2004 15.49 16.11 15.45 15.81 292,019 +0.23(+1.45%)
May 04, 2004 14.64 15.75 14.38 15.59 167,984 +1.04(+7.18%)
May 03, 2004 14.09 14.61 13.00 14.54 140,071 +0.45(+3.22%)
Apr 30, 2004 14.40 14.43 13.79 14.09 128,602 -0.22(-1.51%)
Apr 29, 2004 15.15 15.19 13.89 14.31 147,887 -0.72(-4.79%)
Apr 28, 2004 16.30 16.30 14.58 15.02 292,425 -1.17(-7.24%)
Apr 27, 2004 16.75 17.09 16.13 16.20 192,040 -0.50(-3.01%)
Apr 26, 2004 15.71 16.74 15.71 16.70 381,340 +1.44(+9.43%)
Apr 23, 2004 15.76 15.86 15.08 15.26 106,881 -0.50(-3.19%)
Apr 22, 2004 15.42 15.76 15.07 15.76 111,854 +0.32(+2.04%)
Apr 21, 2004 15.47 15.47 14.67 15.45 88,712 +0.11(+0.71%)
Apr 20, 2004 15.75 15.76 15.27 15.34 90,133 -0.32(-2.01%)
Apr 19, 2004 15.27 15.71 15.19 15.65 73,690 +0.23(+1.47%)
Apr 16, 2004 15.17 15.66 14.88 15.43 90,437 +0.35(+2.35%)
Apr 15, 2004 14.98 15.15 14.58 15.07 125,963 +0.49(+3.38%)
Apr 14, 2004 13.99 14.60 13.20 14.58 170,826 +0.33(+2.35%)
Apr 13, 2004 14.76 14.76 13.84 14.25 95,411 -0.39(-2.69%)
Apr 12, 2004 14.73 14.79 14.53 14.64 102,313 -0.11(-0.73%)
Apr 08, 2004 15.03 15.07 14.68 14.75 79,983 -0.28(-1.84%)
Apr 07, 2004 15.12 15.17 14.71 15.02 65,975 -0.09(-0.59%)
Apr 06, 2004 15.35 15.35 14.99 15.11 84,550 -0.21(-1.35%)
Apr 05, 2004 15.06 15.36 14.99 15.32 149,308 +0.16(+1.04%)
Apr 02, 2004 14.94 15.27 14.79 15.16 127,688 +0.33(+2.19%)
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.