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, 2005 30.94 31.28 30.82 30.92 488,120 +0.03(+0.10%)
Jun 29, 2005 31.18 31.46 30.87 30.89 347,439 +0.14(+0.45%)
Jun 28, 2005 29.56 30.79 29.49 30.75 327,342 +1.07(+3.62%)
Jun 27, 2005 30.32 30.33 29.43 29.67 279,230 -0.67(-2.21%)
Jun 24, 2005 30.42 30.47 29.90 30.34 741,062 +0.01(+0.03%)
Jun 23, 2005 30.20 30.74 30.20 30.33 354,037 +0.02(+0.06%)
Jun 22, 2005 30.74 30.74 29.95 30.31 347,540 -0.21(-0.68%)
Jun 21, 2005 30.91 31.25 30.34 30.52 177,424 -0.37(-1.21%)
Jun 20, 2005 30.40 31.09 29.97 30.90 235,990 +0.50(+1.65%)
Jun 17, 2005 30.54 30.77 30.13 30.39 363,679 +0.10(+0.33%)
Jun 16, 2005 29.80 30.30 29.72 30.30 273,546 +0.44(+1.49%)
Jun 15, 2005 29.56 29.95 29.25 29.85 409,355 +0.48(+1.64%)
Jun 14, 2005 29.80 30.10 29.18 29.37 607,587 +0.19(+0.64%)
Jun 13, 2005 28.97 29.31 28.70 29.18 340,435 +0.22(+0.75%)
Jun 10, 2005 28.42 29.05 28.42 28.97 634,993 -0.20(-0.68%)
Jun 09, 2005 29.60 29.60 28.96 29.16 195,491 -0.40(-1.37%)
Jun 08, 2005 29.96 30.05 29.39 29.57 132,560 -0.20(-0.66%)
Jun 07, 2005 29.61 30.05 29.46 29.76 173,668 +0.17(+0.57%)
Jun 06, 2005 29.21 29.64 29.15 29.60 175,394 +0.28(+0.94%)
Jun 03, 2005 29.11 29.53 28.99 29.32 142,711 +0.11(+0.37%)
Jun 02, 2005 28.78 29.22 28.58 29.21 165,853 +0.60(+2.10%)
Jun 01, 2005 28.64 28.72 28.34 28.61 225,333 -0.16(-0.55%)
May 31, 2005 28.82 28.97 28.68 28.77 334,142 +0.03(+0.10%)
May 27, 2005 27.87 28.85 27.67 28.74 200,059 +0.78(+2.78%)
May 26, 2005 27.44 28.08 27.44 27.96 175,597 +0.59(+2.16%)
May 25, 2005 27.64 27.75 27.26 27.37 106,779 -0.31(-1.10%)
May 24, 2005 27.47 28.08 27.37 27.67 323,282 +0.21(+0.75%)
May 23, 2005 27.11 28.01 26.97 27.47 350,281 +0.20(+0.72%)
May 20, 2005 27.40 27.49 27.04 27.27 231,930 -0.03(-0.11%)
May 19, 2005 26.92 27.35 26.86 27.30 298,312 +0.50(+1.87%)
May 18, 2005 25.94 26.80 25.94 26.80 296,790 +0.99(+3.82%)
May 17, 2005 25.29 25.98 24.98 25.81 266,441 +0.55(+2.18%)
May 16, 2005 24.43 25.26 24.33 25.26 313,740 +1.31(+5.47%)
May 13, 2005 23.60 24.39 23.44 23.95 336,680 +0.40(+1.72%)
May 12, 2005 24.38 24.68 23.50 23.55 219,446 -0.77(-3.16%)
May 11, 2005 24.38 24.63 24.03 24.31 145,553 -0.22(-0.88%)
May 10, 2005 25.07 25.07 24.46 24.53 207,773 -0.67(-2.66%)
May 09, 2005 24.83 25.20 24.33 25.20 266,441 +0.28(+1.11%)
May 06, 2005 24.68 25.04 24.56 24.93 182,296 +0.49(+2.02%)
May 05, 2005 24.98 24.98 24.14 24.43 292,628 -0.62(-2.48%)
May 04, 2005 24.70 25.10 24.21 25.05 390,374 +0.60(+2.46%)
May 03, 2005 24.14 24.78 24.00 24.45 446,200 +0.32(+1.31%)
May 02, 2005 23.82 24.14 23.73 24.14 203,307 +0.32(+1.32%)
Apr 29, 2005 23.28 24.06 23.07 23.82 385,908 +0.70(+3.03%)
Apr 28, 2005 23.64 23.77 22.80 23.12 264,411 -0.68(-2.86%)
Apr 27, 2005 23.51 23.88 23.15 23.80 521,311 +0.08(+0.33%)
Apr 26, 2005 24.87 24.87 23.64 23.72 410,370 -1.41(-5.61%)
Apr 25, 2005 24.24 25.33 24.24 25.13 508,522 +0.95(+3.91%)
Apr 22, 2005 25.91 26.30 23.91 24.19 611,038 -1.48(-5.76%)
Apr 21, 2005 25.12 25.95 25.09 25.66 560,490 +1.33(+5.47%)
Apr 20, 2005 25.17 25.27 24.09 24.33 372,611 -0.63(-2.53%)
Apr 19, 2005 23.24 25.14 23.24 24.97 400,017 +0.79(+3.26%)
Apr 18, 2005 23.42 24.49 23.42 24.18 353,022 +0.58(+2.46%)
Apr 15, 2005 24.47 24.54 23.50 23.60 431,279 -0.85(-3.47%)
Apr 14, 2005 25.91 25.91 23.93 24.44 589,520 -1.56(-5.99%)
Apr 13, 2005 26.35 26.92 25.82 26.00 327,240 -0.48(-1.82%)
Apr 12, 2005 26.64 26.64 25.46 26.48 932,087 -0.16(-0.59%)
Apr 11, 2005 27.16 27.50 26.42 26.64 494,312 -0.77(-2.80%)
Apr 08, 2005 28.41 28.41 27.39 27.41 391,186 -0.92(-3.23%)
Apr 07, 2005 28.51 28.64 28.00 28.32 381,645 -0.21(-0.73%)
Apr 06, 2005 28.28 28.97 28.28 28.53 479,188 +0.03(+0.10%)
Apr 05, 2005 28.67 29.37 28.33 28.50 476,650 -0.10(-0.34%)
Apr 04, 2005 30.29 30.29 28.00 28.60 881,540 -1.68(-5.56%)
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.